China Oriental Group Company Limited (CUGCY)
OTCMKTS · Delayed Price · Currency is USD
4.200
-0.510 (-10.83%)
At close: Sep 3, 2025
CUGCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -10.83% | 500 |
| Jul 30, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 42.51% | 100 |
| Jun 4, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.18 | 19.75% | 118 |
| Oct 18, 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.66 | -4.50% | 100 |
| Feb 28, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.68 | 8.65% | 203 |
| Aug 18, 2023 | 2.66 | 2.66 | 2.66 | 2.66 | 2.47 | 0.38% | 100 |
| Aug 15, 2023 | 2.65 | 2.65 | 2.65 | 2.65 | 2.46 | - | 200 |
| Jun 30, 2023 | 2.65 | 2.65 | 2.65 | 2.65 | 2.46 | 5.58% | 337 |
| Jun 26, 2023 | 2.51 | 2.51 | 2.51 | 2.51 | 2.33 | -20.57% | 149 |
| Dec 21, 2022 | 3.16 | 3.16 | 3.16 | 3.16 | 2.87 | -22.74% | 150 |
| Dec 9, 2022 | 4.09 | 4.09 | 4.09 | 4.09 | 3.72 | 69.01% | 320 |
| Nov 4, 2022 | 2.42 | 2.42 | 2.42 | 2.42 | 2.20 | -27.11% | 600 |
| Sep 27, 2022 | 3.32 | 3.32 | 3.32 | 3.32 | 3.02 | -14.21% | 300 |
| Aug 30, 2022 | 3.87 | 3.87 | 3.87 | 3.87 | 3.38 | -17.31% | 150 |
| Dec 27, 2021 | 4.68 | 4.68 | 4.68 | 4.68 | 3.91 | 17.00% | 300 |
| Oct 5, 2020 | 4.00 | 4.00 | 4.00 | 4.00 | 2.97 | -24.53% | 300 |
| Jul 24, 2020 | 5.30 | 5.30 | 5.30 | 5.30 | 3.82 | 11.58% | 200 |
| Mar 30, 2020 | 4.75 | 4.75 | 4.75 | 4.75 | 3.27 | -2.06% | 300 |
| Mar 24, 2020 | 4.85 | 4.85 | 4.85 | 4.85 | 3.34 | -22.40% | 500 |
| Mar 12, 2020 | 6.25 | 6.25 | 6.25 | 6.25 | 4.31 | -21.88% | 132 |
| Jan 9, 2020 | 8.00 | 8.00 | 8.00 | 8.00 | 5.51 | 16.79% | 300 |
| Dec 19, 2019 | 6.85 | 6.85 | 6.85 | 6.85 | 4.72 | -46.06% | 330 |
| Mar 21, 2019 | 12.70 | 12.70 | 12.70 | 12.70 | 8.24 | 2.01% | 100 |
| Mar 4, 2019 | 12.45 | 12.45 | 12.45 | 12.45 | 8.08 | -5.32% | 297 |
| Feb 27, 2019 | 13.15 | 13.15 | 13.15 | 13.15 | 8.54 | -17.81% | 543 |
| Oct 5, 2018 | 16.00 | 16.00 | 16.00 | 16.00 | 10.39 | 1.59% | 625 |
| Sep 26, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 10.22 | 1.81% | 500 |
| Sep 11, 2018 | 15.47 | 15.47 | 15.47 | 15.47 | 10.04 | -3.01% | 625 |
| Aug 20, 2018 | 15.95 | 15.95 | 15.95 | 15.95 | 10.07 | 12.32% | 115 |
| Jun 28, 2018 | 14.20 | 14.20 | 14.20 | 14.20 | 8.97 | 2.16% | 171 |
| May 15, 2018 | 13.90 | 13.90 | 13.90 | 13.90 | 8.28 | - | 1,000 |
| May 7, 2018 | 13.90 | 13.90 | 13.90 | 13.90 | 8.28 | -7.33% | 300 |
| Mar 12, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 8.93 | - | 350 |
| Feb 26, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 8.93 | - | 150 |
| Feb 21, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 8.93 | 6.01% | 300 |
| Jan 18, 2018 | 14.15 | 14.15 | 14.15 | 14.15 | 8.43 | -1.74% | 300 |
| Dec 5, 2017 | 14.40 | 14.40 | 14.40 | 14.40 | 8.57 | 35.59% | 100 |
| Aug 15, 2017 | 10.62 | 10.62 | 10.62 | 10.62 | 6.15 | -0.09% | 300 |
| Aug 8, 2017 | 10.63 | 10.63 | 10.63 | 10.63 | 6.16 | -3.80% | 700 |
| Aug 7, 2017 | 11.05 | 11.05 | 11.05 | 11.05 | 6.40 | 84.17% | 100 |