China Oriental Group Company Limited (HKG:0581)
Hong Kong
· Delayed Price · Currency is HKD 1.500
+0.020 (1.35%)
Mar 10, 2026, 1:08 PM HKT
HKG:0581 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | - | 2.03% | 482,000 |
| Mar 9, 2026 | 1.43 | 1.49 | 1.41 | 1.48 | 1.48 | 0.68% | 5,098,000 |
| Mar 6, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 3,406,000 |
| Mar 5, 2026 | 1.44 | 1.47 | 1.42 | 1.46 | 1.46 | 1.39% | 3,426,000 |
| Mar 4, 2026 | 1.48 | 1.48 | 1.40 | 1.44 | 1.44 | -2.70% | 4,562,000 |
| Mar 3, 2026 | 1.57 | 1.59 | 1.47 | 1.48 | 1.48 | -5.73% | 8,872,000 |
| Mar 2, 2026 | 1.54 | 1.58 | 1.52 | 1.57 | 1.57 | 0.64% | 4,702,000 |
| Feb 27, 2026 | 1.57 | 1.63 | 1.54 | 1.56 | 1.56 | - | 11,516,000 |
| Feb 26, 2026 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | 0.65% | 5,910,000 |
| Feb 25, 2026 | 1.52 | 1.60 | 1.52 | 1.55 | 1.55 | 2.65% | 9,920,000 |
| Feb 24, 2026 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | - | 1,396,000 |
| Feb 23, 2026 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | 1.34% | 2,260,000 |
| Feb 20, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -2.61% | 1,261,333 |
| Feb 16, 2026 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 2.00% | 772,000 |
| Feb 13, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -3.23% | 2,044,000 |
| Feb 12, 2026 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 1.31% | 2,852,000 |
| Feb 11, 2026 | 1.48 | 1.54 | 1.47 | 1.53 | 1.53 | 2.68% | 4,078,000 |
| Feb 10, 2026 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 3,818,000 |
| Feb 9, 2026 | 1.44 | 1.51 | 1.44 | 1.50 | 1.50 | 4.17% | 5,572,000 |
| Feb 6, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -2.04% | 1,102,000 |
| Feb 5, 2026 | 1.45 | 1.48 | 1.41 | 1.47 | 1.47 | - | 4,046,000 |
| Feb 4, 2026 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 2,728,000 |
| Feb 3, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 6.67% | 3,902,000 |
| Feb 2, 2026 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -3.57% | 3,056,000 |
| Jan 30, 2026 | 1.48 | 1.48 | 1.38 | 1.40 | 1.40 | -4.76% | 3,620,000 |
| Jan 29, 2026 | 1.45 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 6,679,000 |
| Jan 28, 2026 | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | 2.84% | 3,324,000 |
| Jan 27, 2026 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | -0.70% | 2,966,000 |
| Jan 26, 2026 | 1.35 | 1.46 | 1.35 | 1.42 | 1.42 | 5.97% | 9,460,000 |
| Jan 23, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 2,166,000 |
| Jan 22, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 2,592,000 |
| Jan 21, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 602,000 |
| Jan 20, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 1,900,000 |
| Jan 19, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 2,064,000 |
| Jan 16, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 2,280,000 |
| Jan 15, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 2,174,000 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 1,096,000 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 1,286,000 |
| Jan 12, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 1,472,000 |
| Jan 9, 2026 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 1,816,000 |
| Jan 8, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -2.90% | 2,116,000 |
| Jan 7, 2026 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | 2.22% | 3,988,000 |
| Jan 6, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 1,960,000 |
| Jan 5, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 1,990,000 |
| Jan 2, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 1,324,000 |
| Dec 31, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 2,322,000 |
| Dec 30, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 918,000 |
| Dec 29, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 2,646,000 |
| Dec 24, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 3,418,449 |
| Dec 23, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 2,416,000 |
| Dec 22, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 1,836,000 |
| Dec 19, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 1,948,000 |
| Dec 18, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 1,162,000 |
| Dec 17, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 606,000 |
| Dec 16, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.96% | 2,022,000 |
| Dec 15, 2025 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 1,590,000 |
| Dec 12, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 2,926,000 |
| Dec 11, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 362,000 |
| Dec 10, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 3,898,000 |
| Dec 9, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 2,950,000 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 1,816,000 |
| Dec 5, 2025 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 3.73% | 5,984,000 |
| Dec 4, 2025 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 2.29% | 4,852,000 |
| Dec 3, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 1,654,000 |
| Dec 2, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 1,242,000 |
| Dec 1, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 916,000 |
| Nov 28, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 1,214,000 |
| Nov 27, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 902,000 |
| Nov 26, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | - | 982,000 |
| Nov 25, 2025 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | - | 1,778,000 |
| Nov 24, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | - | 1,932,000 |
| Nov 21, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -4.48% | 4,346,000 |
| Nov 20, 2025 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 3,538,000 |
| Nov 19, 2025 | 1.30 | 1.40 | 1.29 | 1.39 | 1.39 | 12.10% | 10,688,000 |
| Nov 18, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.88% | 2,702,000 |
| Nov 17, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 1,088,000 |
| Nov 14, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 1,676,000 |
| Nov 13, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 3,148,000 |
| Nov 12, 2025 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 1,484,000 |
| Nov 11, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.24% | 4,154,000 |
| Nov 10, 2025 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | 0.75% | 2,460,000 |
| Nov 7, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 1,006,000 |
| Nov 6, 2025 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | 8.66% | 3,840,000 |
| Nov 5, 2025 | 1.26 | 1.30 | 1.24 | 1.27 | 1.27 | - | 4,906,000 |
| Nov 4, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 2,702,000 |
| Nov 3, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 838,000 |
| Oct 31, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 2,256,000 |
| Oct 30, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.34 | - | 1,912,000 |
| Oct 28, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 2,235,479 |
| Oct 27, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 1,696,000 |
| Oct 24, 2025 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 646,000 |
| Oct 23, 2025 | 1.36 | 1.38 | 1.32 | 1.36 | 1.36 | -0.73% | 2,236,000 |
| Oct 22, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 2,170,000 |
| Oct 21, 2025 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 1,194,000 |
| Oct 20, 2025 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 1,008,000 |
| Oct 17, 2025 | 1.39 | 1.43 | 1.36 | 1.36 | 1.36 | -2.86% | 2,722,000 |
| Oct 16, 2025 | 1.42 | 1.45 | 1.39 | 1.40 | 1.40 | -2.78% | 3,446,000 |
| Oct 15, 2025 | 1.38 | 1.45 | 1.37 | 1.44 | 1.44 | 6.67% | 3,480,000 |
| Oct 14, 2025 | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -3.57% | 3,266,000 |
| Oct 13, 2025 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | -1.41% | 6,078,000 |