China Overseas Land & Investment Limited (0688.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 01:45PM HKT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 14.000 | 14.120 | 13.700 | 14.040 | 14.040 | 4,102,778 |
| Jun 25, 2024 | 13.840 | 14.340 | 13.640 | 14.000 | 14.000 | 15,065,036 |
| Jun 25, 2024 | 0.45 Dividend | |||||
| Jun 24, 2024 | 13.860 | 14.260 | 13.680 | 14.220 | 13.770 | 13,997,665 |
| Jun 21, 2024 | 14.180 | 14.180 | 13.820 | 13.960 | 13.518 | 20,006,525 |
| Jun 20, 2024 | 14.220 | 14.400 | 14.020 | 14.120 | 13.673 | 10,596,007 |
| Jun 19, 2024 | 13.960 | 14.480 | 13.960 | 14.400 | 13.944 | 16,798,196 |
| Jun 18, 2024 | 14.240 | 14.240 | 13.700 | 13.880 | 13.441 | 18,857,052 |
| Jun 17, 2024 | 14.340 | 14.520 | 14.200 | 14.240 | 13.789 | 13,348,394 |
| Jun 14, 2024 | 14.280 | 14.840 | 14.280 | 14.460 | 14.002 | 19,375,356 |
| Jun 13, 2024 | 14.680 | 14.680 | 14.140 | 14.420 | 13.964 | 23,118,002 |
| Jun 12, 2024 | 15.020 | 15.080 | 14.480 | 14.520 | 14.061 | 26,704,669 |
| Jun 11, 2024 | 15.300 | 15.400 | 15.000 | 15.200 | 14.719 | 21,401,478 |
| Jun 07, 2024 | 15.140 | 15.660 | 15.100 | 15.360 | 14.874 | 24,222,382 |
| Jun 06, 2024 | 15.300 | 15.600 | 14.920 | 15.080 | 14.603 | 16,305,846 |
| Jun 05, 2024 | 15.280 | 15.520 | 15.000 | 15.100 | 14.622 | 14,207,186 |
| Jun 04, 2024 | 15.180 | 15.620 | 15.140 | 15.280 | 14.796 | 14,903,344 |
| Jun 03, 2024 | 15.000 | 15.400 | 14.880 | 15.180 | 14.700 | 17,134,700 |
| May 31, 2024 | 15.240 | 15.300 | 14.740 | 14.740 | 14.274 | 40,385,095 |
| May 30, 2024 | 15.260 | 15.420 | 14.880 | 15.080 | 14.603 | 24,798,030 |
| May 29, 2024 | 15.200 | 15.520 | 15.200 | 15.320 | 14.835 | 15,413,444 |
| May 28, 2024 | 16.060 | 16.220 | 15.320 | 15.480 | 14.990 | 24,958,151 |
| May 27, 2024 | 15.620 | 16.000 | 15.240 | 15.860 | 15.358 | 19,149,116 |
| May 24, 2024 | 15.840 | 16.200 | 15.480 | 15.640 | 15.145 | 31,689,307 |
| May 23, 2024 | 15.920 | 16.200 | 15.820 | 16.020 | 15.513 | 22,461,496 |
| May 22, 2024 | 16.280 | 16.740 | 15.880 | 16.140 | 15.629 | 29,366,017 |
| May 21, 2024 | 16.300 | 16.480 | 16.040 | 16.080 | 15.571 | 15,357,209 |
| May 20, 2024 | 16.520 | 16.660 | 16.160 | 16.340 | 15.823 | 36,041,764 |
| May 17, 2024 | 16.020 | 16.580 | 15.300 | 16.520 | 15.997 | 85,691,302 |
| May 16, 2024 | 15.500 | 16.080 | 15.340 | 15.820 | 15.319 | 47,722,737 |
| May 14, 2024 | 15.420 | 15.680 | 14.980 | 15.120 | 14.642 | 20,872,434 |
| May 13, 2024 | 15.340 | 15.380 | 14.660 | 15.280 | 14.796 | 25,075,036 |
| May 10, 2024 | 14.780 | 15.500 | 14.560 | 15.400 | 14.913 | 48,047,960 |
| May 09, 2024 | 14.720 | 14.940 | 14.420 | 14.720 | 14.254 | 22,232,495 |
| May 08, 2024 | 15.020 | 15.120 | 14.520 | 14.560 | 14.099 | 19,235,952 |
| May 07, 2024 | 14.740 | 15.180 | 14.620 | 14.960 | 14.487 | 28,217,545 |
| May 06, 2024 | 15.480 | 15.600 | 14.820 | 14.940 | 14.467 | 32,713,095 |
| May 03, 2024 | 15.600 | 15.720 | 15.160 | 15.580 | 15.087 | 36,979,646 |
| May 02, 2024 | 14.620 | 15.160 | 14.360 | 15.020 | 14.545 | 31,462,220 |
| Apr 30, 2024 | 14.520 | 14.800 | 14.300 | 14.580 | 14.119 | 57,199,724 |
| Apr 29, 2024 | 14.000 | 14.940 | 13.880 | 14.520 | 14.061 | 71,599,321 |
| Apr 26, 2024 | 12.920 | 14.200 | 12.920 | 13.960 | 13.518 | 70,546,785 |
| Apr 25, 2024 | 12.280 | 12.900 | 12.280 | 12.900 | 12.492 | 39,699,484 |
| Apr 24, 2024 | 11.940 | 12.360 | 11.780 | 12.140 | 11.756 | 25,060,500 |
| Apr 23, 2024 | 11.860 | 11.980 | 11.680 | 11.800 | 11.427 | 15,126,201 |
| Apr 22, 2024 | 11.760 | 11.880 | 11.300 | 11.680 | 11.310 | 18,322,969 |
| Apr 19, 2024 | 11.500 | 11.600 | 11.240 | 11.520 | 11.155 | 18,564,608 |
| Apr 18, 2024 | 11.320 | 11.640 | 11.120 | 11.500 | 11.136 | 17,724,810 |
| Apr 17, 2024 | 11.440 | 11.600 | 11.200 | 11.320 | 10.962 | 18,460,126 |
| Apr 16, 2024 | 11.240 | 11.640 | 11.160 | 11.440 | 11.078 | 26,880,084 |
| Apr 15, 2024 | 11.260 | 11.720 | 11.260 | 11.420 | 11.059 | 13,654,404 |
| Apr 12, 2024 | 12.020 | 12.040 | 11.480 | 11.600 | 11.233 | 20,661,488 |
| Apr 11, 2024 | 11.900 | 12.120 | 11.740 | 12.080 | 11.698 | 20,031,069 |
| Apr 10, 2024 | 12.300 | 12.440 | 12.080 | 12.260 | 11.872 | 22,315,870 |
| Apr 09, 2024 | 12.080 | 12.360 | 12.000 | 12.080 | 11.698 | 12,403,663 |
| Apr 08, 2024 | 12.060 | 12.280 | 11.860 | 11.920 | 11.543 | 27,214,715 |
| Apr 05, 2024 | 11.820 | 12.080 | 11.660 | 12.000 | 11.620 | 25,992,504 |
| Apr 03, 2024 | 11.960 | 12.240 | 11.800 | 11.880 | 11.504 | 35,022,776 |
| Apr 02, 2024 | 11.580 | 12.120 | 11.580 | 11.960 | 11.582 | 51,054,370 |
| Mar 28, 2024 | 10.700 | 11.360 | 10.500 | 11.260 | 10.904 | 40,527,170 |
| Mar 27, 2024 | 10.800 | 10.940 | 10.620 | 10.620 | 10.284 | 24,274,741 |
| Mar 26, 2024 | 11.040 | 11.300 | 10.940 | 10.960 | 10.613 | 17,433,881 |
| Mar 25, 2024 | 10.620 | 11.040 | 10.520 | 10.820 | 10.478 | 12,638,870 |
| Mar 22, 2024 | 11.120 | 11.120 | 10.520 | 10.640 | 10.303 | 24,332,307 |
| Mar 21, 2024 | 10.800 | 11.460 | 10.740 | 11.060 | 10.710 | 28,208,145 |
| Mar 20, 2024 | 10.500 | 10.740 | 10.460 | 10.580 | 10.245 | 15,367,858 |
| Mar 19, 2024 | 10.700 | 10.900 | 10.400 | 10.480 | 10.148 | 33,224,273 |
| Mar 18, 2024 | 11.060 | 11.180 | 10.800 | 10.900 | 10.555 | 16,134,274 |
| Mar 15, 2024 | 11.240 | 11.340 | 10.860 | 10.980 | 10.633 | 28,602,277 |
| Mar 14, 2024 | 11.320 | 11.680 | 11.180 | 11.340 | 10.981 | 27,713,461 |
| Mar 13, 2024 | 11.500 | 11.640 | 11.220 | 11.320 | 10.962 | 27,618,673 |
| Mar 12, 2024 | 10.740 | 11.760 | 10.540 | 11.600 | 11.233 | 48,721,171 |
| Mar 11, 2024 | 10.440 | 10.640 | 10.280 | 10.580 | 10.245 | 19,452,267 |
| Mar 08, 2024 | 10.360 | 10.620 | 10.320 | 10.460 | 10.129 | 14,740,350 |
| Mar 07, 2024 | 10.540 | 10.600 | 10.100 | 10.300 | 9.974 | 30,253,506 |
| Mar 06, 2024 | 10.620 | 10.800 | 10.440 | 10.560 | 10.226 | 18,497,251 |
| Mar 05, 2024 | 10.780 | 11.000 | 10.540 | 10.600 | 10.265 | 24,918,600 |
| Mar 04, 2024 | 11.400 | 11.460 | 10.880 | 11.000 | 10.652 | 21,588,559 |
| Mar 01, 2024 | 11.420 | 11.680 | 11.240 | 11.440 | 11.078 | 15,751,556 |
| Feb 29, 2024 | 11.640 | 12.120 | 11.600 | 11.640 | 11.272 | 23,003,565 |
| Feb 28, 2024 | 12.080 | 12.240 | 11.800 | 11.860 | 11.485 | 12,569,509 |
| Feb 27, 2024 | 12.220 | 12.220 | 11.740 | 12.160 | 11.775 | 16,965,614 |
| Feb 26, 2024 | 12.400 | 12.540 | 11.880 | 12.220 | 11.833 | 18,633,859 |
| Feb 23, 2024 | 12.120 | 12.460 | 12.060 | 12.400 | 12.008 | 12,267,964 |
| Feb 22, 2024 | 12.300 | 12.360 | 12.100 | 12.360 | 11.969 | 9,697,541 |
| Feb 21, 2024 | 11.800 | 12.540 | 11.620 | 12.300 | 11.911 | 29,166,947 |
| Feb 20, 2024 | 11.800 | 11.960 | 11.460 | 11.760 | 11.388 | 19,992,088 |
| Feb 19, 2024 | 11.780 | 11.840 | 11.440 | 11.640 | 11.272 | 12,452,344 |
| Feb 16, 2024 | 11.300 | 11.940 | 11.220 | 11.940 | 11.562 | 17,247,251 |
| Feb 15, 2024 | 11.360 | 11.360 | 10.960 | 11.240 | 10.884 | 11,032,027 |
| Feb 14, 2024 | 11.100 | 11.360 | 10.840 | 11.360 | 11.001 | 8,301,209 |
| Feb 09, 2024 | 11.340 | 11.340 | 11.340 | 11.340 | 10.981 | - |
| Feb 08, 2024 | 11.500 | 11.620 | 11.220 | 11.520 | 11.155 | 14,441,540 |
| Feb 07, 2024 | 12.320 | 12.320 | 11.280 | 11.500 | 11.136 | 26,884,606 |
| Feb 06, 2024 | 11.380 | 12.260 | 11.360 | 12.220 | 11.833 | 18,332,907 |
| Feb 05, 2024 | 11.760 | 11.820 | 11.300 | 11.660 | 11.291 | 14,087,276 |
| Feb 02, 2024 | 11.620 | 12.280 | 11.620 | 11.760 | 11.388 | 15,017,145 |
| Feb 01, 2024 | 11.540 | 11.720 | 11.320 | 11.560 | 11.194 | 22,401,790 |
| Jan 31, 2024 | 11.960 | 11.980 | 11.660 | 11.760 | 11.388 | 12,726,606 |
| Jan 30, 2024 | 12.340 | 12.340 | 11.820 | 11.960 | 11.582 | 15,655,830 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.