7,584.50

+43.10

+0.57%

51,892.46

-91.52

-0.18%

25,414.36

+250.00

+0.99%

2,834.14

+28.26

+1.01%

4.9480

+0.0540

+1.10%

20.46

-0.69

-3.27%

3,945.90

-23.70

-0.60%

77,618.01

+221.45

+0.29%

Crude Oil Dec 26

95.73

-0.73

-0.76%

US Private Equity

10,836.30

-14.33

-0.13%

HKSE - Delayed Quote HKD

China Oriented International Holdings Limited (1871.HK)

0.340 -0.025 (-6.85%)

At close: 3:58:31 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	0.365	0.365	0.330	0.340	0.340	752,000
Nov 2, 2026	0.355	0.365	0.355	0.365	0.365	116,000
Oct 30, 2026	0.370	0.375	0.350	0.375	0.375	544,800
Oct 29, 2026	0.365	0.375	0.360	0.370	0.370	68,000
Oct 28, 2026	0.390	0.390	0.355	0.375	0.375	991,200
Oct 27, 2026	0.385	0.405	0.375	0.380	0.380	528,000
Oct 26, 2026	0.350	0.395	0.345	0.385	0.385	504,000
Oct 23, 2026	0.360	0.385	0.345	0.365	0.365	452,000
Oct 22, 2026	0.365	0.365	0.335	0.365	0.365	2,660,000
Oct 21, 2026	0.400	0.400	0.355	0.380	0.380	1,028,000
Oct 20, 2026	0.400	0.410	0.400	0.410	0.410	64,000
Oct 16, 2026	0.425	0.445	0.390	0.415	0.415	972,000
Oct 15, 2026	0.440	0.465	0.425	0.425	0.425	484,000
Oct 14, 2026	0.465	0.465	0.440	0.450	0.450	364,000
Oct 13, 2026	0.465	0.465	0.445	0.460	0.460	1,884,000
Oct 12, 2026	0.455	0.465	0.445	0.465	0.465	1,428,000
Oct 9, 2026	0.475	0.500	0.460	0.465	0.465	760,000
Oct 8, 2026	0.530	0.550	0.480	0.480	0.480	992,000
Oct 7, 2026	0.500	0.515	0.485	0.515	0.515	112,000
Oct 6, 2026	0.470	0.540	0.470	0.515	0.515	1,028,000
Oct 5, 2026	0.480	0.495	0.470	0.470	0.470	504,000
Oct 2, 2026	0.495	0.495	0.480	0.495	0.495	356,000
Sep 30, 2026	0.490	0.500	0.485	0.495	0.495	240,000
Sep 29, 2026	0.520	0.520	0.465	0.490	0.490	1,660,000
Sep 28, 2026	0.470	0.530	0.465	0.520	0.520	3,992,000
Sep 25, 2026	0.470	0.475	0.435	0.460	0.460	1,680,000
Sep 24, 2026	0.395	0.480	0.390	0.470	0.470	5,948,000
Sep 23, 2026	0.395	0.395	0.380	0.390	0.390	324,000
Sep 22, 2026	0.410	0.415	0.385	0.395	0.395	608,000
Sep 21, 2026	0.400	0.400	0.370	0.385	0.385	456,000
Sep 18, 2026	0.400	0.400	0.390	0.400	0.400	1,064,000
Sep 17, 2026	0.305	0.430	0.305	0.400	0.400	4,908,042
Sep 16, 2026	0.300	0.305	0.300	0.305	0.305	332,000
Sep 15, 2026	0.305	0.310	0.300	0.300	0.300	3,028,000
Sep 14, 2026	0.305	0.305	0.300	0.300	0.300	1,224,000
Sep 11, 2026	0.295	0.310	0.290	0.305	0.305	1,276,000
Sep 10, 2026	0.295	0.300	0.295	0.295	0.295	728,000
Sep 9, 2026	0.295	0.300	0.295	0.295	0.295	812,000
Sep 8, 2026	0.300	0.305	0.295	0.300	0.300	1,460,000
Sep 7, 2026	0.300	0.310	0.295	0.295	0.295	1,740,000
Sep 4, 2026	0.300	0.305	0.300	0.300	0.300	840,000
Sep 3, 2026	0.305	0.310	0.300	0.305	0.305	1,776,000
Sep 2, 2026	0.305	0.320	0.300	0.305	0.305	1,240,000
Sep 1, 2026	0.305	0.305	0.305	0.305	0.305	-
Aug 31, 2026	0.295	0.305	0.295	0.305	0.305	424,000
Aug 28, 2026	0.295	0.295	0.295	0.295	0.295	-
Aug 27, 2026	0.300	0.305	0.295	0.295	0.295	620,000
Aug 26, 2026	0.300	0.300	0.300	0.300	0.300	236,000
Aug 25, 2026	0.305	0.305	0.300	0.300	0.300	616,000
Aug 24, 2026	0.300	0.305	0.300	0.305	0.305	228,000
Aug 21, 2026	0.300	0.305	0.300	0.300	0.300	880,000
Aug 20, 2026	0.305	0.310	0.300	0.305	0.305	1,160,000
Aug 19, 2026	0.300	0.305	0.295	0.300	0.300	344,000
Aug 18, 2026	0.300	0.305	0.295	0.300	0.300	228,000
Aug 17, 2026	0.305	0.305	0.300	0.300	0.300	980,000
Aug 14, 2026	0.305	0.305	0.295	0.305	0.305	452,000
Aug 13, 2026	0.305	0.315	0.300	0.305	0.305	1,064,000
Aug 12, 2026	0.305	0.305	0.305	0.305	0.305	192,000
Aug 11, 2026	0.305	0.310	0.300	0.305	0.305	892,000
Aug 10, 2026	0.300	0.305	0.300	0.305	0.305	212,000
Aug 7, 2026	0.300	0.300	0.300	0.300	0.300	-
Aug 6, 2026	0.305	0.305	0.295	0.305	0.305	208,000
Aug 5, 2026	0.300	0.305	0.300	0.305	0.305	248,000
Aug 4, 2026	0.305	0.305	0.295	0.300	0.300	492,000
Aug 3, 2026	0.300	0.315	0.300	0.300	0.300	1,360,000
Jul 31, 2026	0.315	0.325	0.300	0.305	0.305	2,884,000
Jul 30, 2026	0.310	0.315	0.305	0.315	0.315	144,000
Jul 29, 2026	0.300	0.315	0.300	0.310	0.310	412,000
Jul 28, 2026	0.320	0.320	0.300	0.300	0.300	1,192,000
Jul 27, 2026	0.325	0.340	0.300	0.320	0.320	1,516,000
Jul 24, 2026	0.310	0.325	0.310	0.320	0.320	396,000
Jul 23, 2026	0.310	0.315	0.310	0.310	0.310	328,000
Jul 22, 2026	0.300	0.310	0.300	0.310	0.310	476,000
Jul 21, 2026	0.300	0.305	0.295	0.295	0.295	396,000
Jul 20, 2026	0.305	0.305	0.295	0.300	0.300	188,000
Jul 17, 2026	0.300	0.305	0.300	0.305	0.305	164,000
Jul 16, 2026	0.320	0.320	0.300	0.300	0.300	7,344,000
Jul 15, 2026	0.320	0.320	0.300	0.320	0.320	1,984,000
Jul 14, 2026	0.315	0.370	0.300	0.325	0.325	1,064,000
Jul 13, 2026	0.320	0.340	0.300	0.305	0.305	504,000
Jul 10, 2026	0.330	0.335	0.300	0.320	0.320	688,000
Jul 9, 2026	0.330	0.340	0.330	0.340	0.340	28,000
Jul 8, 2026	0.310	0.340	0.310	0.340	0.340	120,000
Jul 7, 2026	0.330	0.330	0.285	0.305	0.305	3,940,000
Jul 6, 2026	0.335	0.345	0.330	0.345	0.345	132,000
Jul 3, 2026	0.345	0.345	0.340	0.340	0.340	256,000
Jul 2, 2026	0.330	0.330	0.330	0.335	0.335	40,000
Jun 30, 2026	0.340	0.345	0.320	0.330	0.330	120,000
Jun 29, 2026	0.325	0.325	0.325	0.325	0.325	-
Jun 26, 2026	0.330	0.325	0.325	0.325	0.325	40,000
Jun 25, 2026	0.335	0.335	0.315	0.330	0.330	188,000
Jun 24, 2026	0.350	0.350	0.345	0.345	0.345	64,000
Jun 23, 2026	0.340	0.345	0.330	0.345	0.345	376,000
Jun 22, 2026	0.340	0.350	0.340	0.350	0.350	156,000
Jun 18, 2026	0.340	0.360	0.340	0.350	0.350	316,000
Jun 17, 2026	0.340	0.360	0.340	0.360	0.360	256,000
Jun 16, 2026	0.330	0.345	0.325	0.340	0.340	3,244,000
Jun 15, 2026	0.345	0.345	0.345	0.345	0.345	32,000
Jun 12, 2026	0.345	0.355	0.335	0.340	0.340	580,000
Jun 11, 2026	0.350	0.355	0.340	0.345	0.345	496,000
Jun 10, 2026	0.325	0.355	0.325	0.355	0.355	1,332,000
Jun 9, 2026	0.330	0.330	0.320	0.330	0.330	240,000
Jun 8, 2026	0.350	0.365	0.320	0.330	0.330	5,992,000
Jun 5, 2026	0.365	0.370	0.345	0.345	0.345	3,908,000
Jun 4, 2026	0.380	0.395	0.350	0.360	0.360	7,384,000
Jun 3, 2026	0.390	0.450	0.375	0.385	0.385	4,764,000
Jun 2, 2026	0.380	0.390	0.380	0.380	0.380	180,000
Jun 1, 2026	0.375	0.390	0.375	0.380	0.380	292,000
May 29, 2026	0.385	0.390	0.380	0.380	0.380	676,000
May 28, 2026	0.390	0.390	0.375	0.385	0.385	400,000
May 27, 2026	0.390	0.390	0.385	0.385	0.385	340,000
May 26, 2026	0.385	0.390	0.365	0.390	0.390	504,000
May 22, 2026	0.350	0.390	0.350	0.385	0.385	820,000
May 21, 2026	0.365	0.380	0.350	0.350	0.350	564,000
May 20, 2026	0.350	0.380	0.345	0.370	0.370	992,000
May 19, 2026	0.350	0.350	0.350	0.350	0.350	318,000
May 18, 2026	0.360	0.345	0.340	0.340	0.340	228,000
May 15, 2026	0.345	0.355	0.335	0.355	0.355	288,000
May 14, 2026	0.360	0.360	0.345	0.345	0.345	280,000
May 13, 2026	0.350	0.360	0.350	0.360	0.360	72,000
May 12, 2026	0.355	0.355	0.355	0.350	0.350	192,000
May 11, 2026	0.360	0.365	0.355	0.360	0.360	600,000
May 8, 2026	0.360	0.360	0.360	0.360	0.360	396,000
May 7, 2026	0.340	0.390	0.330	0.360	0.360	412,000
May 6, 2026	0.360	0.350	0.340	0.340	0.340	252,000
May 5, 2026	0.335	0.390	0.330	0.360	0.360	3,280,000
May 4, 2026	0.340	0.355	0.340	0.340	0.340	212,000
Apr 30, 2026	0.335	0.330	0.320	0.335	0.335	240,000
Apr 29, 2026	0.330	0.325	0.320	0.320	0.320	364,000
Apr 28, 2026	0.335	0.335	0.325	0.330	0.330	180,000
Apr 27, 2026	0.345	0.340	0.325	0.335	0.335	624,000
Apr 24, 2026	0.350	0.350	0.345	0.345	0.345	332,000
Apr 23, 2026	0.355	0.355	0.355	0.355	0.355	-
Apr 22, 2026	0.355	0.355	0.355	0.355	0.355	192,000
Apr 21, 2026	0.370	0.365	0.355	0.360	0.360	92,000
Apr 20, 2026	0.370	0.370	0.370	0.370	0.370	172,000
Apr 17, 2026	0.380	0.380	0.365	0.365	0.365	564,000
Apr 16, 2026	0.350	0.390	0.350	0.380	0.380	552,000
Apr 15, 2026	0.350	0.350	0.350	0.350	0.350	-
Apr 14, 2026	0.350	0.350	0.335	0.350	0.350	68,000
Apr 13, 2026	0.330	0.350	0.330	0.350	0.350	88,000
Apr 10, 2026	0.340	0.340	0.335	0.335	0.335	76,000
Apr 9, 2026	0.340	0.345	0.330	0.345	0.345	120,000
Apr 8, 2026	0.345	0.345	0.340	0.345	0.345	116,000
Apr 2, 2026	0.355	0.355	0.355	0.355	0.355	20,000
Apr 1, 2026	0.355	0.360	0.345	0.360	0.360	232,000
Mar 31, 2026	0.360	0.350	0.350	0.360	0.360	24,000
Mar 30, 2026	0.350	0.360	0.345	0.360	0.360	476,000
Mar 27, 2026	0.345	0.345	0.345	0.345	0.345	4,000
Mar 26, 2026	0.350	0.350	0.350	0.350	0.350	-
Mar 25, 2026	0.350	0.350	0.350	0.350	0.350	92,000
Mar 24, 2026	0.335	0.365	0.335	0.360	0.360	192,000
Mar 23, 2026	0.330	0.345	0.330	0.345	0.345	396,000
Mar 20, 2026	0.360	0.350	0.345	0.370	0.370	40,000
Mar 19, 2026	0.345	0.350	0.345	0.365	0.365	48,000
Mar 18, 2026	0.350	0.370	0.320	0.370	0.370	324,000
Mar 17, 2026	0.360	0.365	0.350	0.360	0.360	422,000
Mar 16, 2026	0.390	0.390	0.390	0.390	0.390	72,000
Mar 13, 2026	0.380	0.380	0.380	0.380	0.380	-
Mar 12, 2026	0.380	0.380	0.380	0.380	0.380	12,000
Mar 11, 2026	0.380	0.390	0.360	0.380	0.380	344,000
Mar 10, 2026	0.370	0.385	0.370	0.385	0.385	52,000
Mar 9, 2026	0.365	0.380	0.355	0.370	0.370	652,000
Mar 6, 2026	0.375	0.390	0.375	0.390	0.390	104,000
Mar 5, 2026	0.375	0.390	0.380	0.380	0.380	308,000
Mar 4, 2026	0.380	0.380	0.380	0.380	0.380	-
Mar 3, 2026	0.375	0.380	0.375	0.380	0.380	104,000
Mar 2, 2026	0.390	0.390	0.360	0.375	0.375	572,000
Feb 27, 2026	0.350	0.410	0.355	0.390	0.390	5,396,000
Feb 26, 2026	0.350	0.350	0.350	0.350	0.350	20,000
Feb 25, 2026	0.360	0.365	0.360	0.360	0.360	372,000
Feb 24, 2026	0.350	0.370	0.350	0.360	0.360	104,000
Feb 23, 2026	0.355	0.355	0.355	0.355	0.355	-
Feb 20, 2026	0.355	0.360	0.360	0.360	0.360	308,000
Feb 16, 2026	0.360	0.360	0.360	0.360	0.360	-
Feb 13, 2026	0.325	0.325	0.325	0.330	0.330	12,000
Feb 12, 2026	0.315	0.330	0.315	0.330	0.330	128,000
Feb 11, 2026	0.320	0.325	0.320	0.320	0.320	292,000
Feb 10, 2026	0.330	0.330	0.320	0.320	0.320	252,000
Feb 9, 2026	0.330	0.330	0.320	0.320	0.320	288,000
Feb 6, 2026	0.325	0.325	0.310	0.320	0.320	320,000
Feb 5, 2026	0.345	0.345	0.340	0.340	0.340	92,000
Feb 4, 2026	0.350	0.350	0.345	0.345	0.345	24,000
Feb 3, 2026	0.350	0.360	0.350	0.360	0.360	164,000
Feb 2, 2026	0.350	0.365	0.345	0.365	0.365	144,000
Jan 30, 2026	0.350	0.355	0.350	0.355	0.355	68,000
Jan 29, 2026	0.345	0.360	0.345	0.355	0.355	1,880,000
Jan 28, 2026	0.345	0.360	0.340	0.355	0.355	52,000
Jan 27, 2026	0.355	0.355	0.350	0.350	0.350	64,000
Jan 26, 2026	0.310	0.350	0.310	0.350	0.350	796,000
Jan 23, 2026	0.325	0.340	0.310	0.335	0.335	348,000
Jan 22, 2026	0.325	0.345	0.320	0.330	0.330	218,000
Jan 21, 2026	0.360	0.380	0.310	0.310	0.310	2,040,000
Jan 20, 2026	0.300	0.345	0.300	0.345	0.345	2,322,000
Jan 19, 2026	0.260	0.300	0.260	0.295	0.295	1,428,000
Jan 16, 2026	0.255	0.260	0.255	0.260	0.260	104,000
Jan 15, 2026	0.248	0.249	0.246	0.249	0.249	144,000
Jan 14, 2026	0.265	0.265	0.247	0.247	0.247	764,000
Jan 13, 2026	0.265	0.265	0.265	0.265	0.265	-
Jan 12, 2026	0.265	0.265	0.265	0.265	0.265	60,000
Jan 9, 2026	0.255	0.265	0.265	0.265	0.265	68,000
Jan 8, 2026	0.260	0.260	0.260	0.260	0.260	224,000
Jan 7, 2026	0.260	0.260	0.260	0.260	0.260	-
Jan 6, 2026	0.260	0.260	0.260	0.260	0.260	672,000
Jan 5, 2026	0.250	0.250	0.250	0.250	0.250	16,000
Jan 2, 2026	0.260	0.260	0.260	0.260	0.260	-
Dec 31, 2025	0.260	0.260	0.260	0.260	0.260	-
Dec 30, 2025	0.260	0.260	0.260	0.260	0.260	132,000
Dec 29, 2025	0.255	0.260	0.250	0.260	0.260	516,000
Dec 24, 2025	0.250	0.250	0.250	0.250	0.250	-
Dec 23, 2025	0.250	0.250	0.250	0.250	0.250	-
Dec 22, 2025	0.250	0.250	0.250	0.250	0.250	84,000
Dec 19, 2025	0.250	0.260	0.250	0.260	0.260	64,000
Dec 18, 2025	0.260	0.260	0.260	0.260	0.260	48,000
Dec 17, 2025	0.250	0.250	0.250	0.250	0.250	1,012,000
Dec 16, 2025	0.250	0.250	0.249	0.249	0.249	40,000
Dec 15, 2025	0.249	0.249	0.249	0.249	0.249	-
Dec 12, 2025	0.242	0.250	0.242	0.250	0.250	120,000
Dec 11, 2025	0.250	0.250	0.250	0.250	0.250	12,000
Dec 10, 2025	0.255	0.255	0.241	0.250	0.250	88,000
Dec 9, 2025	0.249	0.265	0.248	0.255	0.255	336,000
Dec 8, 2025	0.248	0.260	0.240	0.248	0.248	384,000
Dec 5, 2025	0.248	0.248	0.240	0.240	0.240	736,000
Dec 4, 2025	0.246	0.247	0.238	0.247	0.247	532,000
Dec 3, 2025	0.229	0.260	0.229	0.247	0.247	432,000
Dec 2, 2025	0.228	0.228	0.228	0.228	0.228	92,000
Dec 1, 2025	0.228	0.228	0.228	0.228	0.228	-
Nov 28, 2025	0.228	0.228	0.228	0.228	0.228	200,000
Nov 27, 2025	0.228	0.228	0.228	0.228	0.228	92,000
Nov 26, 2025	0.223	0.223	0.221	0.221	0.221	88,000
Nov 25, 2025	0.223	0.223	0.216	0.223	0.223	376,000
Nov 24, 2025	0.224	0.222	0.221	0.222	0.222	424,000
Nov 21, 2025	0.224	0.224	0.224	0.222	0.222	24,000
Nov 20, 2025	0.224	0.224	0.209	0.210	0.210	412,000
Nov 19, 2025	0.219	0.219	0.219	0.219	0.219	-
Nov 18, 2025	0.219	0.219	0.218	0.219	0.219	244,000
Nov 17, 2025	0.222	0.235	0.219	0.219	0.219	48,000
Nov 14, 2025	0.210	0.219	0.219	0.219	0.219	256,000
Nov 13, 2025	0.219	0.219	0.219	0.219	0.219	76,000
Nov 12, 2025	0.219	0.219	0.219	0.219	0.219	-
Nov 11, 2025	0.215	0.215	0.210	0.210	0.210	80,000
Nov 10, 2025	0.218	0.218	0.215	0.215	0.215	84,000
Nov 7, 2025	0.219	0.220	0.219	0.219	0.219	96,000
Nov 6, 2025	0.227	0.227	0.227	0.227	0.227	-
Nov 5, 2025	0.228	0.228	0.228	0.228	0.228	-
Nov 4, 2025	0.222	0.229	0.222	0.228	0.228	16,000
Nov 3, 2025	0.218	0.218	0.218	0.218	0.218	-

Mobilize your Website

View Site in Mobile | Classic

Share by: