Skip to main content
China Overseas Land & Investment Limited (HKG:0688)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.27
-0.11 (-0.82%)
Mar 10, 2026, 10:55 AM HKT

HKG:0688 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.5013.5013.0313.36--1.69%16,203,776
Mar 6, 202613.4313.6313.3913.5913.590.89%12,719,820
Mar 5, 202613.5313.7413.4513.4713.470.15%11,829,520
Mar 4, 202613.4813.6513.1513.4513.45-1.61%29,616,176
Mar 3, 202614.0514.1013.6713.6713.67-2.70%16,782,670
Mar 2, 202614.1814.2313.8614.0514.05-2.09%15,294,320
Feb 27, 202614.4414.5814.3214.3514.35-0.97%21,091,520
Feb 26, 202614.6014.6614.3114.4914.490.07%16,453,290
Feb 25, 202614.3014.7714.2314.4814.481.97%28,912,760
Feb 24, 202614.2214.4814.0014.2014.20-1.05%19,341,420
Feb 23, 202614.2114.4014.0214.3514.350.99%12,315,530
Feb 20, 202614.2814.3814.0814.2114.21-0.56%8,604,518
Feb 16, 202614.3114.3214.1214.2914.29-0.14%3,222,000
Feb 13, 202614.3014.5114.2114.3114.31-1.24%13,091,180
Feb 12, 202614.6714.8414.4814.4914.49-1.76%8,149,187
Feb 11, 202614.5314.8014.3414.7514.751.51%17,811,260
Feb 10, 202614.5614.6514.4214.5314.53-0.82%11,494,600
Feb 9, 202614.5015.0014.5014.6514.651.67%23,519,340
Feb 6, 202614.2814.5814.1814.4114.41-2.17%18,483,302
Feb 5, 202614.3514.8714.3514.7314.731.38%40,561,772
Feb 4, 202614.0514.6814.0014.5314.533.86%37,116,190
Feb 3, 202613.6914.1013.6513.9913.991.89%16,224,480
Feb 2, 202614.0014.0013.5913.7313.73-2.21%16,563,210
Jan 30, 202614.4314.5914.0114.0414.04-4.03%36,667,230
Jan 29, 202613.6014.6813.5314.6314.636.09%75,357,037
Jan 28, 202613.4913.8813.4113.7913.791.55%26,061,630
Jan 27, 202613.5913.7113.4213.5813.58-0.44%20,305,050
Jan 26, 202613.5513.6613.2813.6413.640.96%15,863,470
Jan 23, 202613.5513.7913.4613.5113.51-0.15%13,663,180
Jan 22, 202613.3413.6013.3413.5313.530.89%20,947,240
Jan 21, 202613.5013.6913.2413.4113.41-1.25%20,584,580
Jan 20, 202613.2413.8313.2413.5813.582.57%36,824,830
Jan 19, 202612.9113.3512.9113.2413.240.99%19,913,740
Jan 16, 202613.3013.3813.0413.1113.11-1.06%21,375,340
Jan 15, 202613.1313.5213.1213.2513.250.84%35,399,430
Jan 14, 202612.9213.1712.8613.1413.141.47%22,041,680
Jan 13, 202613.0513.2812.8412.9512.95-0.77%27,403,480
Jan 12, 202613.1013.1012.8113.0513.050.23%17,402,720
Jan 9, 202613.1213.2412.8613.0213.020.08%24,998,830
Jan 8, 202612.8913.0512.7713.0113.010.23%13,665,084
Jan 7, 202613.1213.2212.8912.9812.98-1.59%15,952,990
Jan 6, 202612.8413.4212.7513.1913.192.81%46,012,310
Jan 5, 202612.5012.9512.3812.8312.832.72%33,698,160
Jan 2, 202612.3712.4912.2812.4912.491.96%5,318,462
Dec 31, 202512.3312.5512.2312.2512.25-1.45%16,938,000
Dec 30, 202512.3312.4612.2212.4312.430.81%21,402,090
Dec 29, 202512.4012.5112.2312.3312.330.65%25,297,920
Dec 24, 202512.2012.3812.1712.2512.250.41%7,771,607
Dec 23, 202512.2012.3312.1312.2012.200.66%14,109,882
Dec 22, 202512.0312.1812.0312.1212.120.75%14,326,324
Dec 19, 202512.1612.1611.9612.0312.03-0.25%18,647,590
Dec 18, 202512.1112.1111.9112.0612.06-1.23%31,647,080
Dec 17, 202512.2012.2912.1112.2112.210.08%17,367,120
Dec 16, 202512.4812.5012.1412.2012.20-2.40%21,600,530
Dec 15, 202512.7312.7312.4812.5012.50-1.81%14,302,640
Dec 12, 202512.6012.7312.5412.7312.731.27%24,216,850
Dec 11, 202512.7012.7112.5012.5712.57-0.40%13,740,780
Dec 10, 202512.7312.7912.4512.6212.620.16%20,410,870
Dec 9, 202513.0113.0212.5612.6012.60-3.15%33,609,260
Dec 8, 202513.1813.2813.0013.0113.01-1.29%13,399,640
Dec 5, 202513.1713.2413.0113.1813.180.30%21,231,840
Dec 4, 202513.2213.2213.0613.1413.140.46%10,096,660
Dec 3, 202513.2213.3213.0613.0813.08-1.36%16,022,270
Dec 2, 202513.2213.3113.1413.2613.260.08%18,232,680
Dec 1, 202513.2913.4313.1813.2513.25-0.30%22,228,060
Nov 28, 202513.9013.9013.2813.2913.29-2.85%33,041,530
Nov 27, 202514.1514.1513.6413.6813.68-2.70%28,268,670
Nov 26, 202514.1314.2514.0214.0614.06-18,433,483
Nov 25, 202514.0614.2014.0014.0614.060.57%20,464,590
Nov 24, 202513.9314.2413.9013.9813.982.34%36,124,151
Nov 21, 202513.6913.9613.5413.6613.66-0.44%23,787,080
Nov 20, 202513.3913.9613.2313.7213.722.46%35,694,040
Nov 19, 202513.4313.5913.2513.3913.39-0.30%12,597,400
Nov 18, 202513.6013.6013.3513.4313.43-1.54%17,659,430
Nov 17, 202513.7013.7613.5813.6413.64-0.66%9,404,753
Nov 14, 202513.7913.8613.6413.7313.73-1.01%12,655,500
Nov 13, 202513.7713.8913.6113.8713.871.46%21,666,570
Nov 12, 202513.4413.7813.4213.6713.672.86%26,034,820
Nov 11, 202513.2813.4513.2413.2913.290.45%23,358,070
Nov 10, 202512.9413.2612.9413.2313.231.85%20,036,810
Nov 7, 202513.0713.1712.9412.9912.99-0.61%8,716,694
Nov 6, 202513.0013.0712.9613.0713.071.32%11,502,490
Nov 5, 202513.0013.0012.6912.9012.90-0.62%17,203,050
Nov 4, 202513.1913.2612.9312.9812.98-1.22%12,244,180
Nov 3, 202513.1013.1512.9613.1413.140.84%13,341,470
Oct 31, 202513.2413.2413.0113.0313.03-1.59%22,562,390
Oct 30, 202513.6913.7313.0513.2413.24-3.29%59,860,990
Oct 28, 202513.8413.8413.6213.6913.69-0.22%16,426,380
Oct 27, 202513.8013.9513.7213.7213.72-0.15%13,877,620
Oct 24, 202513.8313.9713.7013.7413.74-0.72%16,262,230
Oct 23, 202513.8213.9713.7713.8413.84-0.22%18,976,130
Oct 22, 202513.9514.1613.8413.8713.87-1.28%11,170,590
Oct 21, 202514.0614.3413.9814.0514.05-14,429,420
Oct 20, 202514.1014.1913.9514.0514.051.08%18,579,270
Oct 17, 202513.9514.4313.8613.9013.90-1.77%27,612,850
Oct 16, 202514.0414.1913.9214.1514.15-0.70%24,516,020
Oct 15, 202514.0314.3214.0014.2514.251.57%27,051,390
Oct 14, 202514.0514.3613.9314.0314.03-1.06%29,267,010
Oct 13, 202513.7214.2013.6614.1814.180.14%26,917,110
Oct 10, 202513.6514.2013.6514.1614.162.46%31,291,040