Want to see HK:0581 full AI Analyst Report?
China Oriental Group Co (0581) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | -0.55% | 1,052,000 | 0.52 |
| Oct 29, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.61% | 426,000 | 0.21 |
| Oct 28, 2026 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | +2.20% | 3,156,000 | 1.58 |
| Oct 27, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | +0.00% | 1,400,000 | 0.71 |
| Oct 26, 2026 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -1.09% | 1,654,000 | 0.84 |
| Oct 23, 2026 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | +1.10% | 1,622,000 | 0.83 |
| Oct 22, 2026 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | +2.25% | 2,842,000 | 1.49 |
| Oct 21, 2026 | 0.92 | 0.94 | 0.89 | 0.89 | 0.89 | -1.11% | 2,298,000 | 1.21 |
| Oct 20, 2026 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | +0.56% | 1,272,000 | 0.67 |
| Oct 19, 2026 | 0.90 | 0.93 | 0.88 | 0.90 | 0.90 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.90 | 0.93 | 0.88 | 0.90 | 0.90 | -0.56% | 3,314,000 | 1.74 |
| Oct 15, 2026 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -1.64% | 1,946,000 | 1.02 |
| Oct 14, 2026 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -2.14% | 2,150,000 | 1.13 |
| Oct 13, 2026 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -3.61% | 1,968,000 | 1.04 |
| Oct 12, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | +1.04% | 2,208,000 | 1.16 |
| Oct 09, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | +0.52% | 1,322,000 | 0.69 |
| Oct 08, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | +0.00% | 2,546,000 | 1.33 |
| Oct 07, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -1.04% | 4,278,000 | 2.28 |
| Oct 06, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | +0.52% | 2,194,000 | 1.17 |
| Oct 05, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 1,088,000 | 0.58 |
| Oct 02, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -4.43% | 1,844,000 | 0.99 |
| Oct 01, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | +1.50% | 560,000 | 0.30 |
| Sep 29, 2026 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -4.31% | 900,000 | 0.47 |
| Sep 28, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | +2.45% | 966,000 | 0.51 |
| Sep 25, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | +0.00% | 908,000 | 0.47 |
| Sep 24, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | +0.00% | 714,000 | 0.36 |
| Sep 23, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | +0.99% | 1,014,554 | 0.51 |
| Sep 22, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -4.27% | 1,036,000 | 0.52 |
| Sep 21, 2026 | 0.97 | 1.09 | 0.97 | 1.06 | 1.06 | +9.33% | 6,420,000 | 3.34 |
| Sep 18, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -4.46% | 30,550,000 | 20.95 |
| Sep 17, 2026 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 4,202,000 | 2.97 |
| Sep 16, 2026 | 1.11 | 1.12 | 1.03 | 1.03 | 1.03 | -4.63% | 2,670,000 | 1.95 |
| Sep 15, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.37% | 1,394,000 | 1.01 |
| Sep 14, 2026 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | +0.00% | 1,932,000 | 1.39 |
| Sep 11, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | +0.00% | 1,132,000 | 0.82 |
| Sep 10, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -3.10% | 1,048,000 | 0.73 |
| Sep 09, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | +0.00% | 726,000 | 0.50 |
| Sep 08, 2026 | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | +2.73% | 2,596,000 | 1.80 |
| Sep 07, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | +0.00% | 414,000 | 0.28 |
| Sep 04, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | +0.46% | 1,128,000 | 0.75 |
| Sep 03, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -1.35% | 766,000 | 0.49 |
| Sep 02, 2026 | 1.10 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 2,084,000 | 1.34 |
| Sep 01, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | +0.44% | 402,000 | 0.25 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | -3.85% | 6,746,000 | 4.43 |
| Aug 28, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +3.54% | 1,414,000 | 0.93 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | +0.00% | 428,000 | 0.28 |
| Aug 26, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.44% | 332,000 | 0.21 |
| Aug 25, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 392,000 | 0.24 |
| Aug 24, 2026 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -2.14% | 284,000 | 0.17 |