China Oriented International Holdings Limited (HKG:1871)
Hong Kong
· Delayed Price · Currency is HKD 0.385
+0.015 (4.05%)
At close: Mar 10, 2026
HKG:1871 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 40,000 |
| Mar 9, 2026 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -5.13% | 652,000 |
| Mar 6, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 104,000 |
| Mar 5, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 308,000 |
| Mar 4, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 4,000 |
| Mar 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 104,000 |
| Mar 2, 2026 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -3.85% | 572,000 |
| Feb 27, 2026 | 0.36 | 0.41 | 0.36 | 0.39 | 0.39 | 11.43% | 5,396,000 |
| Feb 26, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 20,000 |
| Feb 25, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 372,000 |
| Feb 24, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.41% | 104,000 |
| Feb 23, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 60,000 |
| Feb 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 308,000 |
| Feb 16, 2026 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 9.09% | 156,000 |
| Feb 13, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 12,000 |
| Feb 12, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 128,000 |
| Feb 11, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 292,000 |
| Feb 10, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 252,000 |
| Feb 9, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 288,000 |
| Feb 6, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -5.88% | 320,000 |
| Feb 5, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 92,000 |
| Feb 4, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.17% | 24,000 |
| Feb 3, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.37% | 164,000 |
| Feb 2, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 144,000 |
| Jan 30, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 68,000 |
| Jan 29, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 1,880,000 |
| Jan 28, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 52,000 |
| Jan 27, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 64,000 |
| Jan 26, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 4.48% | 796,000 |
| Jan 23, 2026 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 1.52% | 348,000 |
| Jan 22, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | 6.45% | 218,000 |
| Jan 21, 2026 | 0.36 | 0.38 | 0.31 | 0.31 | 0.31 | -10.14% | 2,040,000 |
| Jan 20, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 16.95% | 2,322,000 |
| Jan 19, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 13.46% | 1,428,000 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.42% | 104,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 144,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.79% | 764,000 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 68,000 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 60,000 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 68,000 |
| Jan 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 224,000 |
| Jan 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 24,000 |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 672,000 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 16,000 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,000 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 44,000 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 132,000 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 516,000 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 84,000 |
| Dec 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 64,000 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 48,000 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 1,012,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 80,000 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 120,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,000 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 88,000 |
| Dec 9, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.82% | 336,000 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 3.33% | 384,000 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 736,000 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 532,000 |
| Dec 3, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 8.33% | 432,000 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 92,000 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200,000 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.17% | 92,000 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 88,000 |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 376,000 |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 424,000 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.71% | 24,000 |
| Nov 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.11% | 412,000 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 244,000 |
| Nov 17, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 48,000 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 256,000 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 76,000 |
| Nov 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.29% | 12,000 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 80,000 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.83% | 84,000 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.52% | 96,000 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| Nov 5, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 12,000 |
| Nov 4, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.59% | 16,000 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.10% | 12,000 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 148,000 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 44,000 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.46% | 216,000 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 632,000 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 152,000 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 72,000 |
| Oct 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 32,000 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.09% | 16,000 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 80,000 |