HKSE
HKD
China Oriental Group Company Limited (0581.HK)
0.910
-0.005
(-0.55%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.910
0.925
0.895
0.910
0.910
1,052,000
Oct 29, 2026
0.930
0.935
0.915
0.915
0.915
426,000
Oct 28, 2026
0.915
0.950
0.910
0.930
0.930
3,156,000
Oct 27, 2026
0.915
0.930
0.905
0.910
0.910
1,400,000
Oct 26, 2026
0.930
0.950
0.910
0.910
0.910
1,654,000
Oct 23, 2026
0.900
0.945
0.900
0.920
0.920
1,622,000
Oct 22, 2026
0.920
0.920
0.880
0.910
0.910
2,842,000
Oct 21, 2026
0.915
0.935
0.890
0.890
0.890
2,298,000
Oct 20, 2026
0.895
0.935
0.895
0.900
0.900
1,272,000
Oct 16, 2026
0.900
0.930
0.875
0.895
0.895
3,314,000
Oct 15, 2026
0.915
0.935
0.890
0.900
0.900
1,946,000
Oct 14, 2026
0.945
0.960
0.915
0.915
0.915
2,150,000
Oct 13, 2026
0.965
0.975
0.930
0.935
0.935
1,968,000
Oct 12, 2026
0.970
0.980
0.950
0.970
0.970
2,208,000
Oct 9, 2026
0.960
0.975
0.955
0.960
0.960
1,322,000
Oct 8, 2026
0.960
0.980
0.950
0.955
0.955
2,546,000
Oct 7, 2026
0.965
0.965
0.940
0.955
0.955
4,278,000
Oct 6, 2026
0.960
0.990
0.960
0.965
0.965
2,194,000
Oct 5, 2026
0.985
0.990
0.955
0.960
0.960
1,088,000
Oct 2, 2026
1.000
1.005
0.965
0.970
0.970
1,844,000
Sep 30, 2026
1.000
1.020
1.000
1.015
1.015
560,000
Sep 29, 2026
1.010
1.045
0.995
1.000
1.000
900,000
Sep 28, 2026
1.010
1.050
1.005
1.045
1.045
966,000
Sep 25, 2026
1.005
1.025
1.005
1.020
1.020
908,000
Sep 24, 2026
1.010
1.030
1.010
1.020
1.020
714,000
Sep 23, 2026
1.010
1.030
1.000
1.020
1.020
1,014,554
Sep 22, 2026
1.045
1.070
1.000
1.010
1.010
1,036,000
Sep 21, 2026
0.970
1.085
0.970
1.055
1.055
6,420,000
Sep 18, 2026
1.000
1.015
0.965
0.965
0.965
30,550,000
Sep 17, 2026
1.030
1.040
0.990
1.010
1.010
4,202,000
Sep 16, 2026
1.110
1.120
1.030
1.030
1.030
2,670,000
Sep 15, 2026
1.095
1.120
1.080
1.080
1.080
1,394,000
Sep 14, 2026
1.090
1.120
1.080
1.095
1.095
1,932,000
Sep 11, 2026
1.095
1.130
1.085
1.095
1.095
1,132,000
Sep 10, 2026
1.105
1.120
1.090
1.095
1.095
1,048,000
Sep 9, 2026
1.125
1.145
1.110
1.130
1.130
726,000
Sep 8, 2026
1.090
1.140
1.080
1.130
1.130
2,596,000
Sep 7, 2026
1.090
1.100
1.080
1.100
1.100
414,000
Sep 4, 2026
1.130
1.130
1.100
1.100
1.100
1,128,000
Sep 3, 2026
1.100
1.125
1.095
1.095
1.095
766,000
Sep 2, 2026
1.100
1.135
1.075
1.110
1.110
2,084,000
Sep 1, 2026
1.135
1.135
1.130
1.130
1.130
402,000
Aug 31, 2026
1.145
1.160
1.100
1.125
1.125
6,746,000
Aug 28, 2026
1.150
1.180
1.145
1.170
1.170
1,414,000
Aug 27, 2026
1.150
1.150
1.130
1.130
1.130
428,000
Aug 26, 2026
1.135
1.145
1.130
1.130
1.130
332,000
Aug 25, 2026
1.135
1.170
1.135
1.135
1.135
392,000
Aug 24, 2026
1.155
1.185
1.145
1.145
1.145
284,000
Aug 21, 2026
1.180
1.190
1.170
1.170
1.170
512,000
Aug 20, 2026
1.150
1.200
1.150
1.195
1.195
1,036,000
Aug 19, 2026
1.140
1.175
1.140
1.160
1.160
1,214,000
Aug 18, 2026
1.130
1.150
1.130
1.130
1.130
220,000
Aug 17, 2026
1.110
1.145
1.110
1.145
1.145
614,000
Aug 14, 2026
1.110
1.130
1.110
1.110
1.110
506,000
Aug 13, 2026
1.120
1.130
1.115
1.120
1.120
580,000
Aug 12, 2026
1.145
1.145
1.100
1.120
1.120
3,764,000
Aug 11, 2026
1.160
1.160
1.150
1.155
1.155
214,000
Aug 10, 2026
1.145
1.170
1.145
1.170
1.170
386,000
Aug 7, 2026
1.130
1.165
1.125
1.145
1.145
954,000
Aug 6, 2026
1.125
1.130
1.125
1.125
1.125
670,000
Aug 5, 2026
1.110
1.140
1.110
1.115
1.115
2,358,000
Aug 4, 2026
1.125
1.125
1.100
1.100
1.100
2,766,000
Aug 3, 2026
1.130
1.145
1.130
1.130
1.130
126,000
Jul 31, 2026
1.130
1.160
1.120
1.130
1.130
528,000
Jul 30, 2026
1.140
1.150
1.130
1.130
1.130
438,000
Jul 29, 2026
1.130
1.140
1.120
1.120
1.120
480,000
Jul 28, 2026
1.140
1.150
1.120
1.120
1.120
808,000
Jul 27, 2026
1.110
1.130
1.110
1.130
1.130
606,000
Jul 24, 2026
1.130
1.130
1.100
1.100
1.100
1,996,000
Jul 23, 2026
1.130
1.150
1.120
1.130
1.130
1,076,000
Jul 22, 2026
1.110
1.130
1.100
1.120
1.120
590,000
Jul 21, 2026
1.110
1.130
1.100
1.110
1.110
2,630,000
Jul 20, 2026
1.070
1.130
1.070
1.100
1.100
2,482,000
Jul 17, 2026
1.080
1.080
1.050
1.070
1.070
1,470,000
Jul 16, 2026
1.020
1.080
1.020
1.080
1.080
2,018,000
Jul 15, 2026
1.000
1.020
0.990
1.010
1.010
2,658,000
Jul 14, 2026
0.990
1.010
0.990
0.990
0.990
1,882,000
Jul 13, 2026
0.990
1.020
0.990
0.990
0.990
2,362,000
Jul 10, 2026
0.990
1.020
0.980
1.000
1.000
2,066,000
Jul 9, 2026
1.000
1.010
0.990
0.990
0.990
2,130,000
Jul 8, 2026
1.020
1.020
1.000
1.000
1.000
2,054,000
Jul 7, 2026
1.010
1.020
1.010
1.010
1.010
588,000
Jul 6, 2026
1.050
1.050
1.010
1.010
1.010
1,232,000
Jul 3, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
1.070
1.070
1.050
1.050
1.050
310,600
Jul 2, 2026
1.140
1.150
1.100
1.110
1.040
3,362,000
Jun 30, 2026
1.140
1.140
1.110
1.120
1.049
2,953,458
Jun 29, 2026
1.090
1.150
1.090
1.140
1.068
1,842,000
Jun 26, 2026
1.150
1.150
1.100
1.110
1.040
3,014,000
Jun 25, 2026
1.160
1.160
1.150
1.150
1.077
1,302,000
Jun 24, 2026
1.160
1.180
1.150
1.160
1.087
1,624,000
Jun 23, 2026
1.200
1.200
1.160
1.160
1.087
1,336,000
Jun 22, 2026
1.210
1.220
1.160
1.200
1.124
1,490,000
Jun 18, 2026
1.260
1.260
1.210
1.210
1.134
1,514,000
Jun 17, 2026
1.290
1.290
1.260
1.260
1.181
3,126,000
Jun 16, 2026
1.330
1.330
1.290
1.290
1.209
654,000
Jun 15, 2026
1.240
1.370
1.240
1.330
1.246
4,575,000
Jun 12, 2026
1.180
1.260
1.180
1.240
1.162
1,904,000
Jun 11, 2026
1.180
1.190
1.160
1.180
1.106
1,360,000
Jun 10, 2026
1.190
1.190
1.160
1.180
1.106
2,120,000
Jun 9, 2026
1.220
1.230
1.170
1.200
1.124
3,224,000
Jun 8, 2026
1.240
1.230
1.160
1.220
1.143
4,092,000
Jun 5, 2026
1.210
1.250
1.210
1.240
1.162
1,944,000
Jun 4, 2026
1.200
1.210
1.140
1.210
1.134
3,870,000
Jun 3, 2026
1.220
1.220
1.190
1.190
1.115
1,486,000
Jun 2, 2026
1.230
1.230
1.210
1.210
1.134
1,144,000
Jun 1, 2026
1.230
1.240
1.220
1.220
1.143
1,370,000
May 29, 2026
1.240
1.250
1.230
1.230
1.152
1,548,000
May 28, 2026
1.290
1.290
1.230
1.240
1.162
6,696,000
May 27, 2026
1.290
1.290
1.270
1.280
1.199
3,796,000
May 26, 2026
1.290
1.300
1.280
1.280
1.199
2,114,000
May 22, 2026
1.290
1.290
1.270
1.290
1.209
722,000
May 21, 2026
1.290
1.310
1.290
1.290
1.209
1,294,000
May 20, 2026
1.290
1.290
1.260
1.290
1.209
1,398,000
May 19, 2026
1.300
1.310
1.300
1.300
1.218
582,000
May 18, 2026
1.300
1.310
1.280
1.310
1.227
1,208,000
May 15, 2026
1.340
1.350
1.310
1.310
1.227
1,898,000
May 14, 2026
1.350
1.350
1.330
1.330
1.246
1,854,000
May 13, 2026
1.350
1.380
1.340
1.340
1.255
1,962,000
May 12, 2026
1.350
1.360
1.340
1.350
1.265
1,996,000
May 11, 2026
1.270
1.360
1.270
1.340
1.255
6,644,000
May 8, 2026
1.270
1.270
1.250
1.260
1.181
3,230,000
May 7, 2026
1.280
1.290
1.260
1.260
1.181
1,628,000
May 6, 2026
1.270
1.280
1.240
1.250
1.171
3,352,000
May 5, 2026
1.270
1.280
1.250
1.270
1.190
1,246,000
May 4, 2026
1.290
1.300
1.270
1.280
1.199
1,568,000
Apr 30, 2026
1.300
1.310
1.280
1.280
1.199
3,984,000
Apr 29, 2026
1.320
1.330
1.300
1.310
1.227
1,038,000
Apr 28, 2026
1.330
1.350
1.310
1.310
1.227
640,000
Apr 27, 2026
1.280
1.350
1.270
1.330
1.246
3,710,000
Apr 24, 2026
1.290
1.290
1.270
1.280
1.199
1,522,000
Apr 23, 2026
1.300
1.300
1.280
1.290
1.209
2,246,000
Apr 22, 2026
1.310
1.320
1.300
1.300
1.218
572,000
Apr 21, 2026
1.320
1.320
1.300
1.310
1.227
1,020,000
Apr 20, 2026
1.320
1.330
1.310
1.310
1.227
1,098,000
Apr 17, 2026
1.330
1.330
1.300
1.330
1.246
1,216,000
Apr 16, 2026
1.340
1.350
1.320
1.350
1.265
696,000
Apr 15, 2026
1.350
1.350
1.340
1.340
1.255
458,200
Apr 14, 2026
1.360
1.360
1.330
1.350
1.265
1,120,000
Apr 13, 2026
1.400
1.400
1.340
1.340
1.255
2,022,000
Apr 10, 2026
1.390
1.440
1.390
1.420
1.330
4,010,000
Apr 9, 2026
1.340
1.400
1.330
1.390
1.302
2,846,000
Apr 8, 2026
1.320
1.370
1.320
1.350
1.265
1,606,000
Apr 2, 2026
1.300
1.300
1.270
1.280
1.199
2,332,000
Apr 1, 2026
1.260
1.310
1.260
1.300
1.218
1,742,000
Mar 31, 2026
1.280
1.300
1.260
1.260
1.181
4,868,000
Mar 30, 2026
1.280
1.280
1.240
1.280
1.199
4,112,000
Mar 27, 2026
1.240
1.310
1.240
1.310
1.227
2,848,000
Mar 26, 2026
1.270
1.290
1.240
1.240
1.162
4,968,000
Mar 25, 2026
1.260
1.280
1.240
1.260
1.181
5,218,000
Mar 24, 2026
1.290
1.310
1.230
1.250
1.171
10,870,000
Mar 23, 2026
1.330
1.330
1.250
1.260
1.181
4,766,000
Mar 20, 2026
1.350
1.350
1.320
1.330
1.246
2,534,000
Mar 19, 2026
1.380
1.380
1.320
1.350
1.265
6,272,000
Mar 18, 2026
1.440
1.450
1.380
1.380
1.293
6,844,000
Mar 17, 2026
1.460
1.480
1.440
1.440
1.349
2,494,000
Mar 16, 2026
1.490
1.490
1.450
1.460
1.368
3,038,000
Mar 13, 2026
1.510
1.520
1.480
1.480
1.387
2,186,000
Mar 12, 2026
1.490
1.520
1.490
1.510
1.415
1,278,000
Mar 11, 2026
1.510
1.510
1.480
1.500
1.405
1,550,000
Mar 10, 2026
1.490
1.510
1.490
1.500
1.405
1,396,100
Mar 9, 2026
1.430
1.490
1.410
1.480
1.387
5,098,000
Mar 6, 2026
1.450
1.470
1.440
1.470
1.377
3,406,000
Mar 5, 2026
1.440
1.470
1.420
1.460
1.368
3,426,000
Mar 4, 2026
1.480
1.480
1.400
1.440
1.349
4,562,000
Mar 3, 2026
1.570
1.590
1.470
1.480
1.387
8,872,000
Mar 2, 2026
1.540
1.580
1.520
1.570
1.471
4,702,000
Feb 27, 2026
1.570
1.630
1.540
1.560
1.462
11,516,000
Feb 26, 2026
1.560
1.590
1.550
1.560
1.462
5,910,000
Feb 25, 2026
1.520
1.600
1.520
1.550
1.452
9,920,000
Feb 24, 2026
1.510
1.530
1.490
1.510
1.415
1,396,000
Feb 23, 2026
1.500
1.550
1.500
1.510
1.415
2,260,000
Feb 20, 2026
1.530
1.530
1.490
1.490
1.396
1,261,333
Feb 16, 2026
1.530
1.530
1.530
1.530
1.434
-
Feb 13, 2026
1.530
1.530
1.490
1.500
1.405
2,044,000
Feb 12, 2026
1.530
1.570
1.520
1.550
1.452
2,852,000
Feb 11, 2026
1.480
1.540
1.470
1.530
1.434
4,078,000
Feb 10, 2026
1.500
1.520
1.460
1.490
1.396
3,818,000
Feb 9, 2026
1.440
1.510
1.440
1.500
1.405
5,572,000
Feb 6, 2026
1.440
1.460
1.430
1.440
1.349
1,102,000
Feb 5, 2026
1.450
1.480
1.410
1.470
1.377
4,046,000
Feb 4, 2026
1.440
1.470
1.430
1.470
1.377
2,728,000
Feb 3, 2026
1.360
1.440
1.360
1.440
1.349
3,902,000
Feb 2, 2026
1.370
1.390
1.330
1.350
1.265
3,056,000
Jan 30, 2026
1.480
1.480
1.380
1.400
1.312
3,620,000
Jan 29, 2026
1.450
1.500
1.430
1.470
1.377
6,679,000
Jan 28, 2026
1.410
1.460
1.390
1.450
1.359
3,324,000
Jan 27, 2026
1.410
1.410
1.380
1.410
1.321
2,966,000
Jan 26, 2026
1.350
1.460
1.350
1.420
1.330
9,460,000
Jan 23, 2026
1.340
1.350
1.330
1.340
1.255
2,166,000
Jan 22, 2026
1.310
1.350
1.310
1.340
1.255
2,592,000
Jan 21, 2026
1.310
1.340
1.310
1.310
1.227
602,000
Jan 20, 2026
1.320
1.340
1.310
1.320
1.237
1,900,000
Jan 19, 2026
1.300
1.340
1.280
1.340
1.255
2,064,000
Jan 16, 2026
1.320
1.320
1.300
1.300
1.218
2,280,000
Jan 15, 2026
1.320
1.350
1.310
1.320
1.237
2,174,000
Jan 14, 2026
1.340
1.350
1.320
1.340
1.255
1,096,000
Jan 13, 2026
1.350
1.350
1.320
1.330
1.246
1,286,000
Jan 12, 2026
1.350
1.350
1.320
1.350
1.265
1,472,000
Jan 9, 2026
1.340
1.340
1.320
1.340
1.255
1,816,000
Jan 8, 2026
1.360
1.360
1.320
1.340
1.255
2,116,000
Jan 7, 2026
1.350
1.390
1.340
1.380
1.293
3,988,000
Jan 6, 2026
1.310
1.350
1.310
1.350
1.265
1,960,000
Jan 5, 2026
1.320
1.340
1.300
1.320
1.237
1,990,000
Jan 2, 2026
1.300
1.330
1.290
1.330
1.246
1,324,000
Dec 31, 2025
1.310
1.310
1.310
1.310
1.227
-
Dec 30, 2025
1.310
1.320
1.300
1.320
1.237
918,000
Dec 29, 2025
1.320
1.330
1.300
1.310
1.227
2,646,000
Dec 24, 2025
1.310
1.310
1.310
1.310
1.227
-
Dec 23, 2025
1.320
1.330
1.310
1.320
1.237
2,416,000
Dec 22, 2025
1.340
1.340
1.320
1.330
1.246
1,836,000
Dec 19, 2025
1.320
1.330
1.310
1.320
1.237
1,948,000
Dec 18, 2025
1.310
1.330
1.310
1.310
1.227
1,162,000
Dec 17, 2025
1.310
1.330
1.310
1.320
1.237
606,000
Dec 16, 2025
1.330
1.330
1.310
1.310
1.227
2,022,000
Dec 15, 2025
1.330
1.360
1.320
1.350
1.265
1,590,000
Dec 12, 2025
1.320
1.340
1.300
1.340
1.255
2,926,000
Dec 11, 2025
1.330
1.330
1.310
1.320
1.237
362,000
Dec 10, 2025
1.300
1.340
1.300
1.320
1.237
3,898,000
Dec 9, 2025
1.340
1.340
1.300
1.300
1.218
2,950,000
Dec 8, 2025
1.390
1.390
1.340
1.340
1.255
1,816,000
Dec 5, 2025
1.350
1.420
1.350
1.390
1.302
5,984,000
Dec 4, 2025
1.330
1.360
1.330
1.340
1.255
4,852,000
Dec 3, 2025
1.330
1.330
1.300
1.310
1.227
1,654,000
Dec 2, 2025
1.310
1.320
1.300
1.320
1.237
1,242,000
Dec 1, 2025
1.290
1.310
1.290
1.300
1.218
916,000
Nov 28, 2025
1.290
1.300
1.280
1.290
1.209
1,214,000
Nov 27, 2025
1.280
1.300
1.280
1.290
1.209
902,000
Nov 26, 2025
1.290
1.300
1.280
1.280
1.199
982,000
Nov 25, 2025
1.280
1.310
1.280
1.280
1.199
1,778,000
Nov 24, 2025
1.290
1.290
1.260
1.280
1.199
1,932,000
Nov 21, 2025
1.330
1.330
1.270
1.280
1.199
4,346,000
Nov 20, 2025
1.390
1.390
1.320
1.340
1.255
3,538,000
Nov 19, 2025
1.300
1.400
1.290
1.390
1.302
10,688,000
Nov 18, 2025
1.290
1.290
1.240
1.240
1.162
2,702,000
Nov 17, 2025
1.290
1.290
1.270
1.290
1.209
1,088,000
Nov 14, 2025
1.300
1.310
1.280
1.290
1.209
1,676,000
Nov 13, 2025
1.300
1.340
1.300
1.310
1.227
3,148,000
Nov 12, 2025
1.300
1.330
1.290
1.300
1.218
1,484,000
Nov 11, 2025
1.340
1.350
1.290
1.310
1.227
4,154,000
Nov 10, 2025
1.360
1.390
1.340
1.340
1.255
2,460,000
Nov 7, 2025
1.380
1.380
1.330
1.330
1.246
1,006,000
Nov 6, 2025
1.270
1.380
1.270
1.380
1.293
3,840,000
Nov 5, 2025
1.260
1.300
1.240
1.270
1.190
4,906,000
Nov 4, 2025
1.300
1.310
1.270
1.270
1.190
2,702,000
Nov 3, 2025
1.300
1.320
1.290
1.300
1.218
838,000
Oct 31, 2025
1.340
1.350
1.300
1.310
1.227
2,256,000
Oct 30, 2025
1.340
1.340
1.320
1.340
1.255
1,912,000
