China Overseas Land & Investment Limited 0688
HKEX · Hong Kong SAR China · Finance
HKD 13.16-0.21 (-1.57%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 13.16 | -1.57% | HKD 13.11 | HKD 13.35 | HKD 12.53 | 61.99M |
| 2026-09-29 | HKD 13.37 | +3.72% | HKD 13.09 | HKD 13.59 | HKD 12.92 | 61.31M |
| 2026-09-28 | HKD 12.89 | +3.78% | HKD 12.50 | HKD 13.08 | HKD 12.50 | 28.30M |
| 2026-09-25 | HKD 12.42 | -1.27% | HKD 12.40 | HKD 12.42 | HKD 12.07 | 15.83M |
| 2026-09-24 | HKD 12.58 | -0.47% | HKD 12.52 | HKD 12.69 | HKD 12.46 | 21.54M |
| 2026-09-23 | HKD 12.64 | +1.69% | HKD 12.43 | HKD 13.00 | HKD 12.43 | 35.31M |
| 2026-09-22 | HKD 12.43 | +0.16% | HKD 12.41 | HKD 12.49 | HKD 12.21 | 20.61M |
| 2026-09-21 | HKD 12.41 | +1.72% | HKD 12.20 | HKD 12.48 | HKD 11.86 | 32.49M |
| 2026-09-18 | HKD 12.20 | +2.01% | HKD 12.06 | HKD 12.40 | HKD 11.96 | 37.12M |
| 2026-09-17 | HKD 11.96 | -0.99% | HKD 11.83 | HKD 12.04 | HKD 11.77 | 30.33M |
| 2026-09-16 | HKD 12.08 | -0.33% | HKD 12.01 | HKD 12.13 | HKD 11.75 | 23.39M |
| 2026-09-15 | HKD 12.12 | -1.54% | HKD 12.41 | HKD 12.44 | HKD 12.04 | 26.39M |
| 2026-09-14 | HKD 12.31 | -1.36% | HKD 12.36 | HKD 12.47 | HKD 12.16 | 29.96M |
| 2026-09-11 | HKD 12.48 | -2.35% | HKD 12.54 | HKD 12.70 | HKD 12.38 | 20.56M |
| 2026-09-10 | HKD 12.78 | -1.39% | HKD 12.80 | HKD 12.97 | HKD 12.69 | 18.76M |
| 2026-09-09 | HKD 12.96 | -0.38% | HKD 13.18 | HKD 13.18 | HKD 12.78 | 25.45M |
| 2026-09-08 | HKD 13.01 | +0.77% | HKD 12.63 | HKD 13.12 | HKD 12.63 | 17.65M |
| 2026-09-07 | HKD 12.91 | -1.97% | HKD 12.92 | HKD 13.32 | HKD 12.71 | 31.58M |
| 2026-09-04 | HKD 13.17 | 0.00% | HKD 13.28 | HKD 13.53 | HKD 13.12 | 31.34M |
| 2026-09-03 | HKD 13.17 | +2.33% | HKD 12.95 | HKD 13.31 | HKD 12.81 | 41.01M |
| 2026-09-02 | HKD 12.87 | +4.55% | HKD 12.15 | HKD 12.91 | HKD 12.13 | 57.99M |
| 2026-09-01 | HKD 12.31 | -1.76% | HKD 12.50 | HKD 12.50 | HKD 12.06 | 85.85M |
| 2026-08-31 | HKD 12.53 | -9.33% | HKD 13.83 | HKD 14.13 | HKD 12.44 | 133.59M |
| 2026-08-28 | HKD 13.82 | -2.47% | HKD 14.17 | HKD 14.68 | HKD 13.71 | 49.29M |
| 2026-08-27 | HKD 14.17 | -1.25% | HKD 14.35 | HKD 14.60 | HKD 14.01 | 34.97M |
| 2026-08-26 | HKD 14.35 | +4.06% | HKD 13.79 | HKD 14.46 | HKD 13.79 | 32.77M |
| 2026-08-25 | HKD 13.79 | -0.29% | HKD 13.85 | HKD 14.04 | HKD 13.75 | 17.31M |
| 2026-08-24 | HKD 13.83 | -1.91% | HKD 14.10 | HKD 14.16 | HKD 13.71 | 21.79M |
| 2026-08-21 | HKD 14.10 | -0.35% | HKD 14.15 | HKD 14.35 | HKD 13.99 | 20.93M |
| 2026-08-20 | HKD 14.15 | +1.36% | HKD 14.21 | HKD 14.77 | HKD 14.11 | 48.67M |
| 2026-08-19 | HKD 13.96 | +0.50% | HKD 13.84 | HKD 14.41 | HKD 13.83 | 31.26M |
| 2026-08-18 | HKD 13.89 | +3.50% | HKD 13.30 | HKD 14.12 | HKD 13.30 | 20.52M |
| 2026-08-17 | HKD 13.42 | -0.45% | HKD 13.61 | HKD 13.75 | HKD 13.42 | 17.85M |
| 2026-08-14 | HKD 13.48 | 0.00% | HKD 13.32 | HKD 13.57 | HKD 13.21 | 13.43M |
| 2026-08-13 | HKD 13.48 | -2.03% | HKD 13.62 | HKD 13.76 | HKD 13.30 | 16.39M |
| 2026-08-12 | HKD 13.76 | +4.48% | HKD 13.16 | HKD 13.88 | HKD 13.01 | 37.98M |
| 2026-08-11 | HKD 13.17 | -0.15% | HKD 13.17 | HKD 13.34 | HKD 13.11 | 11.15M |
| 2026-08-10 | HKD 13.19 | +0.38% | HKD 13.27 | HKD 13.49 | HKD 13.18 | 15.57M |
| 2026-08-07 | HKD 13.14 | -0.53% | HKD 13.21 | HKD 13.22 | HKD 12.97 | 12.63M |
| 2026-08-06 | HKD 13.21 | +0.08% | HKD 13.06 | HKD 13.28 | HKD 12.94 | 13.70M |
| 2026-08-05 | HKD 13.20 | -0.38% | HKD 13.06 | HKD 13.27 | HKD 13.06 | 15.35M |
| 2026-08-04 | HKD 13.25 | -1.12% | HKD 13.40 | HKD 13.48 | HKD 13.08 | 11.82M |
| 2026-08-03 | HKD 13.40 | -0.81% | HKD 13.51 | HKD 13.72 | HKD 13.17 | 15.24M |
| 2026-07-31 | HKD 13.51 | -2.10% | HKD 13.81 | HKD 13.84 | HKD 13.43 | 20.54M |
| 2026-07-30 | HKD 13.80 | +0.58% | HKD 13.77 | HKD 13.95 | HKD 13.59 | 16.79M |
| 2026-07-29 | HKD 13.72 | +2.39% | HKD 13.44 | HKD 14.04 | HKD 13.44 | 17.00M |
| 2026-07-28 | HKD 13.40 | 0.00% | HKD 13.40 | HKD 13.48 | HKD 13.17 | 10.08M |
| 2026-07-27 | HKD 13.40 | +0.90% | HKD 13.48 | HKD 13.59 | HKD 13.31 | 7.15M |
| 2026-07-24 | HKD 13.28 | -2.06% | HKD 13.55 | HKD 13.55 | HKD 13.23 | 9.39M |
| 2026-07-23 | HKD 13.56 | +1.57% | HKD 13.43 | HKD 13.67 | HKD 13.32 | 8.35M |
| 2026-07-22 | HKD 13.35 | -1.18% | HKD 13.48 | HKD 13.52 | HKD 13.28 | 10.42M |
| 2026-07-21 | HKD 13.51 | -1.10% | HKD 13.66 | HKD 13.73 | HKD 13.42 | 15.13M |
| 2026-07-20 | HKD 13.66 | +2.17% | HKD 13.40 | HKD 13.71 | HKD 13.20 | 18.34M |
| 2026-07-17 | HKD 13.37 | -1.40% | HKD 13.63 | HKD 13.79 | HKD 13.09 | 20.38M |
| 2026-07-16 | HKD 13.56 | +3.67% | HKD 13.05 | HKD 13.82 | HKD 13.05 | 29.31M |
| 2026-07-15 | HKD 13.08 | +1.24% | HKD 12.92 | HKD 13.22 | HKD 12.81 | 17.92M |
| 2026-07-14 | HKD 12.92 | -1.37% | HKD 13.18 | HKD 13.18 | HKD 12.74 | 12.63M |
| 2026-07-13 | HKD 13.10 | +1.47% | HKD 12.91 | HKD 13.33 | HKD 12.76 | 18.23M |
| 2026-07-10 | HKD 12.91 | +2.95% | HKD 12.68 | HKD 13.09 | HKD 12.53 | 21.72M |
| 2026-07-09 | HKD 12.54 | -2.72% | HKD 12.76 | HKD 12.76 | HKD 12.41 | 21.85M |
| 2026-07-08 | HKD 12.89 | +4.29% | HKD 12.36 | HKD 12.91 | HKD 12.32 | 25.01M |
| 2026-07-07 | HKD 12.36 | -1.44% | HKD 12.34 | HKD 12.51 | HKD 12.28 | 18.57M |
| 2026-07-06 | HKD 12.54 | +0.16% | HKD 12.52 | HKD 12.63 | HKD 12.33 | 12.48M |
| 2026-07-03 | HKD 12.52 | +1.05% | HKD 12.30 | HKD 12.75 | HKD 12.30 | 18.11M |
| 2026-07-02 | HKD 12.39 | +2.74% | HKD 12.10 | HKD 12.66 | HKD 12.09 | 27.49M |
| 2026-06-30 | HKD 12.06 | -1.15% | HKD 12.20 | HKD 12.38 | HKD 11.97 | 31.90M |
| 2026-06-29 | HKD 12.20 | +0.25% | HKD 12.34 | HKD 12.48 | HKD 12.07 | 26.17M |
| 2026-06-26 | HKD 12.17 | -3.64% | HKD 12.47 | HKD 12.47 | HKD 12.06 | 25.84M |
| 2026-06-25 | HKD 12.63 | -1.02% | HKD 12.80 | HKD 12.87 | HKD 12.45 | 24.64M |
| 2026-06-24 | HKD 12.76 | -1.39% | HKD 13.00 | HKD 13.09 | HKD 12.71 | 16.26M |
| 2026-06-23 | HKD 12.94 | -1.45% | HKD 13.13 | HKD 13.22 | HKD 12.71 | 39.98M |
| 2026-06-22 | HKD 13.13 | -3.17% | HKD 13.50 | HKD 13.52 | HKD 13.05 | 57.09M |
| 2026-06-18 | HKD 13.56 | -8.99% | HKD 14.69 | HKD 14.82 | HKD 13.51 | 115.52M |
| 2026-06-17 | HKD 14.90 | -2.55% | HKD 15.29 | HKD 15.40 | HKD 14.71 | 80.11M |
| 2026-06-16 | HKD 15.29 | -2.18% | HKD 15.40 | HKD 15.73 | HKD 15.14 | 56.14M |
| 2026-06-15 | HKD 15.63 | -0.38% | HKD 15.87 | HKD 15.87 | HKD 15.25 | 24.17M |
| 2026-06-12 | HKD 15.69 | +0.45% | HKD 15.71 | HKD 15.93 | HKD 15.51 | 27.25M |
| 2026-06-11 | HKD 15.62 | +0.26% | HKD 15.32 | HKD 15.84 | HKD 15.32 | 17.37M |
| 2026-06-10 | HKD 15.58 | +0.32% | HKD 15.29 | HKD 15.73 | HKD 15.15 | 16.09M |
| 2026-06-09 | HKD 15.53 | -0.26% | HKD 15.28 | HKD 15.69 | HKD 15.28 | 21.06M |
| 2026-06-08 | HKD 15.57 | -0.45% | HKD 15.26 | HKD 15.79 | HKD 15.24 | 25.62M |
| 2026-06-05 | HKD 15.64 | -2.62% | HKD 15.82 | HKD 16.28 | HKD 15.59 | 32.78M |
| 2026-06-04 | HKD 16.06 | -0.86% | HKD 15.90 | HKD 16.17 | HKD 15.74 | 21.03M |
| 2026-06-03 | HKD 16.20 | -0.31% | HKD 16.01 | HKD 16.35 | HKD 15.98 | 32.54M |
| 2026-06-02 | HKD 16.25 | +1.31% | HKD 16.04 | HKD 16.51 | HKD 16.04 | 35.73M |
| 2026-06-01 | HKD 16.04 | +2.69% | HKD 15.38 | HKD 16.15 | HKD 15.28 | 41.54M |
| 2026-05-29 | HKD 15.62 | +3.17% | HKD 14.83 | HKD 15.99 | HKD 14.83 | 72.53M |
| 2026-05-28 | HKD 15.14 | -0.79% | HKD 14.95 | HKD 15.18 | HKD 14.53 | 62.87M |
| 2026-05-27 | HKD 15.26 | -1.10% | HKD 15.30 | HKD 15.31 | HKD 14.96 | 39.71M |
| 2026-05-26 | HKD 15.43 | -1.47% | HKD 15.73 | HKD 15.73 | HKD 15.27 | 23.03M |