China Oriental Group Co. Ltd. 0581
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 0.9700-0.04 (-4.43%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.97 | -4.43% | HKD 1.00 | HKD 1.00 | HKD 0.96 | 1.85M |
| 2026-09-30 | HKD 1.01 | +1.50% | HKD 1.00 | HKD 1.02 | HKD 1.00 | 560.00K |
| 2026-09-29 | HKD 1.00 | -4.31% | HKD 1.01 | HKD 1.04 | HKD 1.00 | 900.00K |
| 2026-09-28 | HKD 1.04 | +2.45% | HKD 1.01 | HKD 1.05 | HKD 1.00 |
| 966.00K |
| 2026-09-25 | HKD 1.02 | 0.00% | HKD 1.00 | HKD 1.02 | HKD 1.00 | 908.00K |
| 2026-09-24 | HKD 1.02 | 0.00% | HKD 1.01 | HKD 1.03 | HKD 1.01 | 714.00K |
| 2026-09-23 | HKD 1.02 | +0.99% | HKD 1.01 | HKD 1.03 | HKD 1.00 | 1.01M |
| 2026-09-22 | HKD 1.01 | -4.27% | HKD 1.04 | HKD 1.07 | HKD 1.00 | 1.04M |
| 2026-09-21 | HKD 1.05 | +9.33% | HKD 0.97 | HKD 1.09 | HKD 0.97 | 6.42M |
| 2026-09-18 | HKD 0.96 | -4.46% | HKD 1.00 | HKD 1.01 | HKD 0.96 | 30.55M |
| 2026-09-17 | HKD 1.01 | -1.94% | HKD 1.03 | HKD 1.04 | HKD 0.99 | 4.20M |
| 2026-09-16 | HKD 1.03 | -4.63% | HKD 1.11 | HKD 1.12 | HKD 1.03 | 2.67M |
| 2026-09-15 | HKD 1.08 | -1.37% | HKD 1.10 | HKD 1.12 | HKD 1.08 | 1.39M |
| 2026-09-14 | HKD 1.10 | 0.00% | HKD 1.09 | HKD 1.12 | HKD 1.08 | 1.93M |
| 2026-09-11 | HKD 1.10 | 0.00% | HKD 1.10 | HKD 1.13 | HKD 1.09 | 1.13M |
| 2026-09-10 | HKD 1.10 | -3.10% | HKD 1.11 | HKD 1.12 | HKD 1.09 | 1.05M |
| 2026-09-09 | HKD 1.13 | 0.00% | HKD 1.13 | HKD 1.14 | HKD 1.11 | 726.00K |
| 2026-09-08 | HKD 1.13 | +2.73% | HKD 1.09 | HKD 1.14 | HKD 1.08 | 2.60M |
| 2026-09-07 | HKD 1.10 | 0.00% | HKD 1.09 | HKD 1.10 | HKD 1.08 | 414.00K |
| 2026-09-04 | HKD 1.10 | +0.46% | HKD 1.13 | HKD 1.13 | HKD 1.10 | 1.13M |
| 2026-09-03 | HKD 1.10 | -1.35% | HKD 1.10 | HKD 1.13 | HKD 1.10 | 766.00K |
| 2026-09-02 | HKD 1.11 | -1.77% | HKD 1.10 | HKD 1.13 | HKD 1.08 | 2.08M |
| 2026-09-01 | HKD 1.13 | +0.44% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 402.00K |
| 2026-08-31 | HKD 1.13 | -3.85% | HKD 1.14 | HKD 1.16 | HKD 1.10 | 6.75M |
| 2026-08-28 | HKD 1.17 | +3.54% | HKD 1.15 | HKD 1.18 | HKD 1.14 | 1.41M |
| 2026-08-27 | HKD 1.13 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.13 | 428.00K |
| 2026-08-26 | HKD 1.13 | -0.44% | HKD 1.13 | HKD 1.14 | HKD 1.13 | 332.00K |
| 2026-08-25 | HKD 1.13 | -0.87% | HKD 1.13 | HKD 1.17 | HKD 1.13 | 392.00K |
| 2026-08-24 | HKD 1.14 | -2.14% | HKD 1.15 | HKD 1.18 | HKD 1.14 | 284.00K |
| 2026-08-21 | HKD 1.17 | -2.09% | HKD 1.18 | HKD 1.19 | HKD 1.17 | 512.00K |
| 2026-08-20 | HKD 1.20 | +3.02% | HKD 1.15 | HKD 1.20 | HKD 1.15 | 1.04M |
| 2026-08-19 | HKD 1.16 | +2.65% | HKD 1.14 | HKD 1.17 | HKD 1.14 | 1.21M |
| 2026-08-18 | HKD 1.13 | -1.31% | HKD 1.13 | HKD 1.15 | HKD 1.13 | 220.00K |
| 2026-08-17 | HKD 1.14 | +3.15% | HKD 1.11 | HKD 1.14 | HKD 1.11 | 614.00K |
| 2026-08-14 | HKD 1.11 | -0.89% | HKD 1.11 | HKD 1.13 | HKD 1.11 | 506.00K |
| 2026-08-13 | HKD 1.12 | 0.00% | HKD 1.12 | HKD 1.13 | HKD 1.12 | 580.00K |
| 2026-08-12 | HKD 1.12 | -3.03% | HKD 1.14 | HKD 1.14 | HKD 1.10 | 3.76M |
| 2026-08-11 | HKD 1.15 | -1.28% | HKD 1.16 | HKD 1.16 | HKD 1.15 | 214.00K |
| 2026-08-10 | HKD 1.17 | +2.18% | HKD 1.14 | HKD 1.17 | HKD 1.14 | 386.00K |
| 2026-08-07 | HKD 1.14 | +1.78% | HKD 1.13 | HKD 1.16 | HKD 1.13 | 954.00K |
| 2026-08-06 | HKD 1.13 | +0.90% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 670.00K |
| 2026-08-05 | HKD 1.12 | +1.36% | HKD 1.11 | HKD 1.14 | HKD 1.11 | 2.36M |
| 2026-08-04 | HKD 1.10 | -2.65% | HKD 1.13 | HKD 1.13 | HKD 1.10 | 2.77M |
| 2026-08-03 | HKD 1.13 | 0.00% | HKD 1.13 | HKD 1.14 | HKD 1.13 | 126.00K |
| 2026-07-31 | HKD 1.13 | 0.00% | HKD 1.13 | HKD 1.16 | HKD 1.12 | 528.00K |
| 2026-07-30 | HKD 1.13 | +0.89% | HKD 1.14 | HKD 1.15 | HKD 1.13 | 438.00K |
| 2026-07-29 | HKD 1.12 | 0.00% | HKD 1.13 | HKD 1.14 | HKD 1.12 | 480.00K |
| 2026-07-28 | HKD 1.12 | -0.88% | HKD 1.14 | HKD 1.15 | HKD 1.12 | 808.00K |
| 2026-07-27 | HKD 1.13 | +2.73% | HKD 1.11 | HKD 1.13 | HKD 1.11 | 606.00K |
| 2026-07-24 | HKD 1.10 | -2.65% | HKD 1.13 | HKD 1.13 | HKD 1.10 | 2.00M |
| 2026-07-23 | HKD 1.13 | +0.89% | HKD 1.13 | HKD 1.15 | HKD 1.12 | 1.08M |
| 2026-07-22 | HKD 1.12 | +0.90% | HKD 1.11 | HKD 1.13 | HKD 1.10 | 590.00K |
| 2026-07-21 | HKD 1.11 | +0.91% | HKD 1.11 | HKD 1.13 | HKD 1.10 | 2.63M |
| 2026-07-20 | HKD 1.10 | +2.80% | HKD 1.07 | HKD 1.13 | HKD 1.07 | 2.48M |
| 2026-07-17 | HKD 1.07 | -0.93% | HKD 1.08 | HKD 1.08 | HKD 1.05 | 1.47M |
| 2026-07-16 | HKD 1.08 | +6.93% | HKD 1.02 | HKD 1.08 | HKD 1.02 | 2.02M |
| 2026-07-15 | HKD 1.01 | +2.02% | HKD 1.00 | HKD 1.02 | HKD 0.99 | 2.66M |
| 2026-07-14 | HKD 0.99 | 0.00% | HKD 0.99 | HKD 1.01 | HKD 0.99 | 1.88M |
| 2026-07-13 | HKD 0.99 | -1.00% | HKD 0.99 | HKD 1.02 | HKD 0.99 | 2.36M |
| 2026-07-10 | HKD 1.00 | +1.01% | HKD 0.99 | HKD 1.02 | HKD 0.98 | 2.07M |
| 2026-07-09 | HKD 0.99 | -1.00% | HKD 1.00 | HKD 1.01 | HKD 0.99 | 2.13M |
| 2026-07-08 | HKD 1.00 | -0.99% | HKD 1.02 | HKD 1.02 | HKD 1.00 | 2.05M |
| 2026-07-07 | HKD 1.01 | 0.00% | HKD 1.01 | HKD 1.02 | HKD 1.01 | 588.00K |
| 2026-07-06 | HKD 1.01 | -3.81% | HKD 1.05 | HKD 1.05 | HKD 1.01 | 1.23M |
| 2026-07-03 | HKD 1.05 | -5.41% | HKD 1.07 | HKD 1.07 | HKD 1.05 | 310.60K |
| 2026-07-02 | HKD 1.11 | -0.89% | HKD 1.14 | HKD 1.15 | HKD 1.10 | 3.36M |
| 2026-06-30 | HKD 1.12 | -1.75% | HKD 1.14 | HKD 1.14 | HKD 1.11 | 2.95M |
| 2026-06-29 | HKD 1.14 | +2.70% | HKD 1.09 | HKD 1.15 | HKD 1.09 | 1.84M |
| 2026-06-26 | HKD 1.11 | -3.48% | HKD 1.15 | HKD 1.15 | HKD 1.10 | 3.01M |
| 2026-06-25 | HKD 1.15 | -0.86% | HKD 1.16 | HKD 1.16 | HKD 1.15 | 1.30M |
| 2026-06-24 | HKD 1.16 | 0.00% | HKD 1.16 | HKD 1.18 | HKD 1.15 | 1.62M |
| 2026-06-23 | HKD 1.16 | -3.33% | HKD 1.20 | HKD 1.20 | HKD 1.16 | 1.34M |
| 2026-06-22 | HKD 1.20 | -0.83% | HKD 1.21 | HKD 1.22 | HKD 1.16 | 1.49M |
| 2026-06-18 | HKD 1.21 | -3.97% | HKD 1.26 | HKD 1.26 | HKD 1.21 | 1.51M |
| 2026-06-17 | HKD 1.26 | -2.33% | HKD 1.29 | HKD 1.29 | HKD 1.26 | 3.13M |
| 2026-06-16 | HKD 1.29 | -3.01% | HKD 1.33 | HKD 1.33 | HKD 1.29 | 654.00K |
| 2026-06-15 | HKD 1.33 | +7.26% | HKD 1.24 | HKD 1.37 | HKD 1.24 | 4.58M |
| 2026-06-12 | HKD 1.24 | +5.08% | HKD 1.18 | HKD 1.26 | HKD 1.18 | 1.90M |
| 2026-06-11 | HKD 1.18 | 0.00% | HKD 1.18 | HKD 1.19 | HKD 1.16 | 1.36M |
| 2026-06-10 | HKD 1.18 | -1.67% | HKD 1.19 | HKD 1.19 | HKD 1.16 | 2.12M |
| 2026-06-09 | HKD 1.20 | -1.64% | HKD 1.22 | HKD 1.23 | HKD 1.17 | 3.22M |
| 2026-06-08 | HKD 1.22 | -1.61% | HKD 1.24 | HKD 1.23 | HKD 1.16 | 4.09M |
| 2026-06-05 | HKD 1.24 | +2.48% | HKD 1.21 | HKD 1.25 | HKD 1.21 | 1.94M |
| 2026-06-04 | HKD 1.21 | +1.68% | HKD 1.20 | HKD 1.21 | HKD 1.14 | 3.87M |
| 2026-06-03 | HKD 1.19 | -1.65% | HKD 1.22 | HKD 1.22 | HKD 1.19 | 1.49M |
| 2026-06-02 | HKD 1.21 | -0.82% | HKD 1.23 | HKD 1.23 | HKD 1.21 | 1.14M |
| 2026-06-01 | HKD 1.22 | -0.81% | HKD 1.23 | HKD 1.24 | HKD 1.22 | 1.37M |
| 2026-05-29 | HKD 1.23 | -0.81% | HKD 1.24 | HKD 1.25 | HKD 1.23 | 1.55M |
| 2026-05-28 | HKD 1.24 | -3.12% | HKD 1.29 | HKD 1.29 | HKD 1.23 | 6.70M |
| 2026-05-27 | HKD 1.28 | 0.00% | HKD 1.29 | HKD 1.29 | HKD 1.27 | 3.80M |