HKSE - Delayed Quote
HKD
China Overseas Land & Investment Limited (0688.HK)
12.600
-0.090
(-0.71%)
At close: 4:08:13 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
Nov 2, 2026
12.790
13.020
12.540
12.600
12.600
18,800,778
Oct 30, 2026
12.370
12.830
12.120
12.690
12.690
27,965,452
Oct 29, 2026
12.320
12.460
12.210
12.250
12.250
19,672,076
Oct 28, 2026
12.430
12.520
12.270
12.310
12.310
15,789,447
Oct 27, 2026
12.530
12.720
12.270
12.430
12.430
15,288,766
Oct 26, 2026
12.460
12.830
12.350
12.650
12.650
17,900,105
Oct 23, 2026
12.570
12.650
12.310
12.460
12.460
14,478,553
Oct 22, 2026
12.600
12.610
12.200
12.410
12.410
20,085,394
Oct 21, 2026
12.820
12.890
12.660
12.700
12.700
14,598,557
Oct 20, 2026
12.950
13.010
12.550
12.780
12.780
29,196,837
Oct 16, 2026
13.130
13.590
13.040
13.170
13.170
26,472,214
Oct 15, 2026
12.970
13.140
12.910
13.050
13.050
14,487,401
Oct 14, 2026
13.050
13.150
12.900
13.010
13.010
14,743,549
Oct 13, 2026
13.000
13.160
12.830
13.130
13.130
21,012,101
Oct 12, 2026
13.330
13.480
12.900
13.040
13.040
26,919,425
Oct 9, 2026
13.400
13.720
13.170
13.270
13.270
34,450,572
Oct 8, 2026
13.100
13.850
13.080
13.550
13.550
57,285,075
Oct 7, 2026
12.900
13.150
12.890
13.060
13.060
4,711,600
Oct 6, 2026
12.920
13.110
12.860
13.000
13.000
9,790,920
Oct 5, 2026
12.800
12.900
12.640
12.860
12.860
9,973,075
Oct 2, 2026
12.920
13.160
12.710
12.790
12.790
23,604,675
Sep 30, 2026
13.110
13.350
12.530
13.160
13.160
61,992,026
Sep 29, 2026
13.090
13.590
12.920
13.370
13.370
61,311,672
Sep 28, 2026
12.500
13.080
12.500
12.890
12.890
28,296,568
Sep 25, 2026
12.400
12.420
12.070
12.420
12.420
15,832,851
Sep 24, 2026
12.520
12.690
12.460
12.580
12.580
21,544,270
Sep 23, 2026
12.430
13.000
12.430
12.640
12.640
35,309,822
Sep 22, 2026
12.410
12.490
12.210
12.430
12.430
20,605,879
Sep 21, 2026
12.200
12.480
11.860
12.410
12.410
32,494,671
Sep 18, 2026
12.060
12.400
11.960
12.200
12.200
37,119,545
Sep 17, 2026
11.830
12.040
11.770
11.960
11.960
30,332,506
Sep 16, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
12.010
12.130
11.750
12.080
12.080
23,393,070
Sep 15, 2026
12.410
12.440
12.040
12.120
11.890
26,386,045
Sep 14, 2026
12.360
12.470
12.160
12.310
12.076
29,963,347
Sep 11, 2026
12.540
12.700
12.380
12.480
12.243
20,560,070
Sep 10, 2026
12.800
12.970
12.690
12.780
12.537
18,762,542
Sep 9, 2026
13.180
13.180
12.780
12.960
12.714
25,447,039
Sep 8, 2026
12.630
13.120
12.630
13.010
12.763
17,648,922
Sep 7, 2026
12.920
13.320
12.710
12.910
12.665
31,583,951
Sep 4, 2026
13.280
13.530
13.120
13.170
12.920
31,341,471
Sep 3, 2026
12.950
13.310
12.810
13.170
12.920
41,008,347
Sep 2, 2026
12.150
12.910
12.130
12.870
12.626
57,991,494
Sep 1, 2026
12.500
12.500
12.060
12.310
12.076
85,850,984
Aug 31, 2026
13.830
14.130
12.440
12.530
12.292
133,586,743
Aug 28, 2026
14.170
14.680
13.710
13.820
13.558
49,289,339
Aug 27, 2026
14.350
14.600
14.010
14.170
13.901
34,973,011
Aug 26, 2026
13.790
14.460
13.790
14.350
14.078
32,766,968
Aug 25, 2026
13.850
14.040
13.750
13.790
13.528
17,308,573
Aug 24, 2026
14.100
14.160
13.710
13.830
13.568
21,787,650
Aug 21, 2026
14.150
14.350
13.990
14.100
13.832
20,925,927
Aug 20, 2026
14.210
14.770
14.110
14.150
13.881
48,667,144
Aug 19, 2026
13.840
14.410
13.830
13.960
13.695
31,256,791
Aug 18, 2026
13.300
14.120
13.300
13.890
13.626
20,518,317
Aug 17, 2026
13.610
13.750
13.420
13.420
13.165
17,848,663
Aug 14, 2026
13.320
13.570
13.210
13.480
13.224
13,425,032
Aug 13, 2026
13.620
13.760
13.300
13.480
13.224
16,394,417
Aug 12, 2026
13.160
13.880
13.010
13.760
13.499
37,975,448
Aug 11, 2026
13.170
13.340
13.110
13.170
12.920
11,148,247
Aug 10, 2026
13.270
13.490
13.180
13.190
12.940
15,573,259
Aug 7, 2026
13.210
13.220
12.970
13.140
12.891
12,625,243
Aug 6, 2026
13.060
13.280
12.940
13.210
12.959
13,701,790
Aug 5, 2026
13.060
13.270
13.060
13.200
12.950
15,345,759
Aug 4, 2026
13.400
13.480
13.080
13.250
12.999
11,819,607
Aug 3, 2026
13.510
13.720
13.170
13.400
13.146
15,239,017
Jul 31, 2026
13.810
13.840
13.430
13.510
13.254
20,540,962
Jul 30, 2026
13.770
13.950
13.590
13.800
13.538
16,789,489
Jul 29, 2026
13.440
14.040
13.440
13.720
13.460
17,003,795
Jul 28, 2026
13.400
13.480
13.170
13.400
13.146
10,078,026
Jul 27, 2026
13.480
13.590
13.310
13.400
13.146
7,151,194
Jul 24, 2026
13.550
13.550
13.230
13.280
13.028
9,393,797
Jul 23, 2026
13.430
13.670
13.320
13.560
13.303
8,346,898
Jul 22, 2026
13.480
13.520
13.280
13.350
13.097
10,422,568
Jul 21, 2026
13.660
13.730
13.420
13.510
13.254
15,126,201
Jul 20, 2026
13.400
13.710
13.200
13.660
13.401
18,341,547
Jul 17, 2026
13.630
13.790
13.090
13.370
13.116
20,376,225
Jul 16, 2026
13.050
13.820
13.050
13.560
13.303
29,309,763
Jul 15, 2026
12.920
13.220
12.810
13.080
12.832
17,915,364
Jul 14, 2026
13.180
13.180
12.740
12.920
12.675
12,626,995
Jul 13, 2026
12.910
13.330
12.760
13.100
12.851
18,225,830
Jul 10, 2026
12.680
13.090
12.530
12.910
12.665
21,724,624
Jul 9, 2026
12.760
12.760
12.410
12.540
12.302
21,852,775
Jul 8, 2026
12.360
12.910
12.320
12.890
12.645
25,014,435
Jul 7, 2026
12.340
12.510
12.280
12.360
12.125
18,566,827
Jul 6, 2026
12.520
12.630
12.330
12.540
12.302
12,484,357
Jul 3, 2026
12.300
12.750
12.300
12.520
12.282
18,108,644
Jul 2, 2026
12.100
12.660
12.090
12.390
12.155
27,488,087
Jun 30, 2026
12.200
12.380
11.970
12.060
11.831
31,898,051
Jun 29, 2026
12.340
12.480
12.070
12.200
11.968
26,171,318
Jun 26, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
12.470
12.470
12.060
12.170
11.939
25,835,048
Jun 25, 2026
12.800
12.870
12.450
12.630
12.145
24,643,827
Jun 24, 2026
13.000
13.090
12.710
12.760
12.270
16,260,224
Jun 23, 2026
13.130
13.220
12.710
12.940
12.443
39,984,448
Jun 22, 2026
13.500
13.520
13.050
13.130
12.626
57,094,558
Jun 18, 2026
14.690
14.820
13.510
13.560
13.039
115,516,839
Jun 17, 2026
15.290
15.400
14.710
14.900
14.328
80,107,499
Jun 16, 2026
15.400
15.730
15.140
15.290
14.703
56,136,389
Jun 15, 2026
15.870
15.870
15.250
15.630
15.030
24,171,598
Jun 12, 2026
15.710
15.930
15.510
15.690
15.088
27,254,675
Jun 11, 2026
15.320
15.840
15.320
15.620
15.020
17,369,093
Jun 10, 2026
15.290
15.730
15.150
15.580
14.982
16,085,805
Jun 9, 2026
15.280
15.690
15.280
15.530
14.934
21,059,057
Jun 8, 2026
15.260
15.790
15.240
15.570
14.972
25,622,869
Jun 5, 2026
15.820
16.280
15.590
15.640
15.039
32,784,907
Jun 4, 2026
15.900
16.170
15.740
16.060
15.443
21,030,543
Jun 3, 2026
16.010
16.350
15.980
16.200
15.578
32,539,369
Jun 2, 2026
16.040
16.510
16.040
16.250
15.626
35,726,927
Jun 1, 2026
15.380
16.150
15.280
16.040
15.424
41,535,076
May 29, 2026
14.830
15.990
14.830
15.620
15.020
72,527,714
May 28, 2026
14.950
15.180
14.530
15.140
14.559
62,874,424
May 27, 2026
15.300
15.310
14.960
15.260
14.674
39,711,220
May 26, 2026
15.730
15.730
15.270
15.430
14.838
23,029,880
May 22, 2026
15.870
15.870
15.580
15.660
15.059
28,908,213
May 21, 2026
15.830
15.830
15.400
15.600
15.001
20,547,196
May 20, 2026
15.550
15.880
15.550
15.720
15.116
25,852,743
May 19, 2026
15.920
16.090
15.730
15.890
15.280
17,883,969
May 18, 2026
16.200
16.470
15.580
15.920
15.309
61,644,307
May 15, 2026
16.360
16.620
16.310
16.510
15.876
33,384,772
May 14, 2026
16.660
16.700
16.370
16.430
15.799
29,526,266
May 13, 2026
16.120
16.450
15.910
16.410
15.780
38,600,294
May 12, 2026
16.380
16.500
15.940
16.000
15.386
54,774,793
May 11, 2026
15.870
16.660
15.750
16.370
15.741
108,473,909
May 8, 2026
15.270
15.970
15.260
15.920
15.309
63,250,384
May 7, 2026
15.090
15.620
15.020
15.480
14.886
72,535,374
May 6, 2026
13.990
15.060
13.900
14.970
14.395
91,693,875
May 5, 2026
13.600
14.060
13.530
13.990
13.453
27,056,594
May 4, 2026
13.980
14.100
13.520
13.800
13.270
40,029,073
Apr 30, 2026
13.000
13.440
13.000
13.280
12.770
33,570,101
Apr 29, 2026
12.430
13.400
12.410
13.350
12.837
63,037,361
Apr 28, 2026
12.270
12.570
12.220
12.260
11.789
18,350,729
Apr 27, 2026
12.390
12.480
12.160
12.410
11.934
19,986,778
Apr 24, 2026
12.540
12.540
12.300
12.380
11.905
21,935,439
Apr 23, 2026
12.640
12.650
12.380
12.540
12.059
12,260,611
Apr 22, 2026
12.500
12.680
12.450
12.630
12.145
9,345,558
Apr 21, 2026
12.600
12.760
12.500
12.670
12.184
9,825,190
Apr 20, 2026
12.720
12.720
12.380
12.620
12.135
19,482,480
Apr 17, 2026
12.500
12.720
12.440
12.540
12.059
25,144,492
Apr 16, 2026
12.340
12.570
12.340
12.520
12.039
14,487,676
Apr 15, 2026
12.400
12.480
12.220
12.340
11.866
22,412,924
Apr 14, 2026
12.220
12.370
12.130
12.300
11.828
27,152,509
Apr 13, 2026
11.910
12.030
11.740
12.010
11.549
15,302,786
Apr 10, 2026
11.850
12.120
11.770
11.930
11.472
18,433,090
Apr 9, 2026
11.860
11.960
11.620
11.730
11.280
26,536,939
Apr 8, 2026
12.050
12.130
11.850
11.990
11.530
28,728,349
Apr 2, 2026
11.870
11.980
11.570
11.670
11.222
22,127,564
Apr 1, 2026
11.680
11.970
11.680
11.870
11.414
33,045,846
Mar 31, 2026
11.610
11.920
11.360
11.550
11.107
34,848,783
Mar 30, 2026
11.680
11.860
11.620
11.680
11.232
29,786,947
Mar 27, 2026
11.850
12.040
11.800
11.900
11.443
26,057,957
Mar 26, 2026
12.000
12.070
11.830
11.880
11.424
19,515,372
Mar 25, 2026
12.190
12.230
11.880
12.000
11.539
25,802,997
Mar 24, 2026
12.090
12.120
11.800
12.060
11.597
27,677,077
Mar 23, 2026
12.300
12.300
11.800
11.890
11.433
34,864,847
Mar 20, 2026
12.550
12.630
12.300
12.380
11.905
28,124,903
Mar 19, 2026
12.900
12.900
12.560
12.590
12.107
30,317,762
Mar 18, 2026
13.420
13.540
13.000
13.030
12.530
24,537,638
Mar 17, 2026
13.090
13.570
13.050
13.420
12.905
26,594,019
Mar 16, 2026
12.800
13.260
12.750
13.050
12.549
28,410,205
Mar 13, 2026
12.860
13.070
12.750
12.800
12.309
15,869,728
Mar 12, 2026
13.080
13.110
12.770
12.900
12.405
30,476,488
Mar 11, 2026
13.220
13.340
13.100
13.200
12.693
20,955,242
Mar 10, 2026
13.700
13.700
13.200
13.300
12.789
12,391,745
Mar 9, 2026
13.500
13.500
13.030
13.380
12.866
22,680,258
Mar 6, 2026
13.430
13.630
13.390
13.590
13.068
12,719,827
Mar 5, 2026
13.530
13.740
13.450
13.470
12.953
11,829,522
Mar 4, 2026
13.480
13.650
13.150
13.450
12.934
29,616,176
Mar 3, 2026
14.050
14.100
13.670
13.670
13.145
16,782,675
Mar 2, 2026
14.180
14.230
13.860
14.050
13.511
15,294,320
Feb 27, 2026
14.440
14.580
14.320
14.350
13.799
21,091,521
Feb 26, 2026
14.600
14.660
14.310
14.490
13.934
16,453,292
Feb 25, 2026
14.300
14.770
14.230
14.480
13.924
28,912,762
Feb 24, 2026
14.220
14.480
14.000
14.200
13.655
19,341,421
Feb 23, 2026
14.210
14.400
14.020
14.350
13.799
12,315,531
Feb 20, 2026
14.280
14.380
14.080
14.210
13.664
8,604,518
Feb 16, 2026
14.290
14.290
14.290
14.290
13.741
-
Feb 13, 2026
14.300
14.510
14.210
14.310
13.761
13,091,185
Feb 12, 2026
14.670
14.840
14.480
14.490
13.934
8,149,187
Feb 11, 2026
14.530
14.800
14.340
14.750
14.184
17,811,260
Feb 10, 2026
14.560
14.650
14.420
14.530
13.972
11,494,602
Feb 9, 2026
14.500
15.000
14.500
14.650
14.088
23,519,347
Feb 6, 2026
14.280
14.580
14.180
14.410
13.857
18,483,302
Feb 5, 2026
14.350
14.870
14.350
14.730
14.164
40,561,772
Feb 4, 2026
14.050
14.680
14.000
14.530
13.972
37,116,198
Feb 3, 2026
13.690
14.100
13.650
13.990
13.453
16,224,487
Feb 2, 2026
14.000
14.000
13.590
13.730
13.203
16,563,218
Jan 30, 2026
14.430
14.590
14.010
14.040
13.501
36,667,235
Jan 29, 2026
13.600
14.680
13.530
14.630
14.068
75,357,037
Jan 28, 2026
13.490
13.880
13.410
13.790
13.261
26,061,634
Jan 27, 2026
13.590
13.710
13.420
13.580
13.059
20,305,052
Jan 26, 2026
13.550
13.660
13.280
13.640
13.116
15,863,472
Jan 23, 2026
13.550
13.790
13.460
13.510
12.991
13,663,188
Jan 22, 2026
13.340
13.600
13.340
13.530
13.011
20,947,244
Jan 21, 2026
13.500
13.690
13.240
13.410
12.895
20,584,580
Jan 20, 2026
13.240
13.830
13.240
13.580
13.059
36,824,830
Jan 19, 2026
12.910
13.350
12.910
13.240
12.732
19,913,744
Jan 16, 2026
13.300
13.380
13.040
13.110
12.607
21,375,348
Jan 15, 2026
13.130
13.520
13.120
13.250
12.741
35,399,437
Jan 14, 2026
12.920
13.170
12.860
13.140
12.635
22,041,682
Jan 13, 2026
13.050
13.280
12.840
12.950
12.453
27,403,481
Jan 12, 2026
13.100
13.100
12.810
13.050
12.549
17,402,724
Jan 9, 2026
13.120
13.240
12.860
13.020
12.520
24,998,833
Jan 8, 2026
12.890
13.050
12.770
13.010
12.510
13,665,084
Jan 7, 2026
13.120
13.220
12.890
12.980
12.482
15,952,995
Jan 6, 2026
12.840
13.420
12.750
13.190
12.684
46,012,319
Jan 5, 2026
12.500
12.950
12.380
12.830
12.337
33,698,167
Jan 2, 2026
12.370
12.490
12.280
12.490
12.010
5,318,462
Dec 31, 2025
12.250
12.250
12.250
12.250
11.780
-
Dec 30, 2025
12.330
12.460
12.220
12.430
11.953
21,402,095
Dec 29, 2025
12.400
12.510
12.230
12.330
11.857
25,297,923
Dec 24, 2025
12.220
12.220
12.220
12.220
11.751
-
Dec 23, 2025
12.200
12.330
12.130
12.200
11.732
14,109,882
Dec 22, 2025
12.030
12.180
12.030
12.120
11.655
14,326,324
Dec 19, 2025
12.160
12.160
11.960
12.030
11.568
18,647,594
Dec 18, 2025
12.110
12.110
11.910
12.060
11.597
31,647,088
Dec 17, 2025
12.200
12.290
12.110
12.210
11.741
17,367,120
Dec 16, 2025
12.480
12.500
12.140
12.200
11.732
21,600,534
Dec 15, 2025
12.730
12.730
12.480
12.500
12.020
14,302,640
Dec 12, 2025
12.600
12.730
12.540
12.730
12.241
24,216,858
Dec 11, 2025
12.700
12.710
12.500
12.570
12.087
13,740,780
Dec 10, 2025
12.730
12.790
12.450
12.620
12.135
20,410,873
Dec 9, 2025
13.010
13.020
12.560
12.600
12.116
33,609,267
Dec 8, 2025
13.180
13.280
13.000
13.010
12.510
13,399,641
Dec 5, 2025
13.170
13.240
13.010
13.180
12.674
21,231,841
Dec 4, 2025
13.220
13.220
13.060
13.140
12.635
10,096,667
Dec 3, 2025
13.220
13.320
13.060
13.080
12.578
16,022,270
Dec 2, 2025
13.220
13.310
13.140
13.260
12.751
18,232,687
Dec 1, 2025
13.290
13.430
13.180
13.250
12.741
22,228,061
Nov 28, 2025
13.900
13.900
13.280
13.290
12.780
33,041,537
Nov 27, 2025
14.150
14.150
13.640
13.680
13.155
28,268,675
Nov 26, 2025
14.130
14.250
14.020
14.060
13.520
18,433,483
Nov 25, 2025
14.060
14.200
14.000
14.060
13.520
20,464,595
Nov 24, 2025
13.930
14.240
13.900
13.980
13.443
36,124,151
Nov 21, 2025
13.690
13.960
13.540
13.660
13.136
23,787,081
Nov 20, 2025
13.390
13.960
13.230
13.720
13.193
35,694,040
Nov 19, 2025
13.430
13.590
13.250
13.390
12.876
12,597,402
Nov 18, 2025
13.600
13.600
13.350
13.430
12.914
17,659,432
Nov 17, 2025
13.700
13.760
13.580
13.640
13.116
9,404,753
Nov 14, 2025
13.790
13.860
13.640
13.730
13.203
12,655,500
Nov 13, 2025
13.770
13.890
13.610
13.870
13.337
21,666,575
Nov 12, 2025
13.440
13.780
13.420
13.670
13.145
26,034,827
Nov 11, 2025
13.280
13.450
13.240
13.290
12.780
23,358,070
Nov 10, 2025
12.940
13.260
12.940
13.230
12.722
20,036,817
Nov 7, 2025
13.070
13.170
12.940
12.990
12.491
8,716,694
Nov 6, 2025
13.000
13.070
12.960
13.070
12.568
11,502,493
Nov 5, 2025
13.000
13.000
12.690
12.900
12.405
17,203,055
Nov 4, 2025
13.190
13.260
12.930
12.980
12.482
12,244,183
Nov 3, 2025
13.100
13.150
12.960
13.140
12.635
13,341,472
