Advertisement

U.S. markets open in 4 hours

S&P Futures
5,884.25
-8.25(-0.14%)
Dow Futures
43,017.00
-152.00(-0.35%)
Nasdaq Futures
20,497.00
-45.00(-0.22%)
Russell 2000 Futures
2,240.40
-5.80(-0.26%)
Crude Oil
71.13
-0.61(-0.85%)
Gold
2,766.80
+7.00(+0.25%)

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Delayed Price. Currency in HKD

15.200

-0.100

(-0.65%)

At close: 04:08PM HKT

Advertisement

Time Period:

Oct 23, 2023 - Oct 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 23, 2024	15.580	15.580	15.060	15.200	15.200	25,363,695
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	14.800	15.460	14.720	15.180	15.180	36,807,228
Oct 18, 2024	14.440	14.980	14.160	14.800	14.800	43,791,142
Oct 17, 2024	15.460	15.620	14.360	14.440	14.440	47,310,391
Oct 16, 2024	15.080	16.060	15.080	15.460	15.460	70,365,459
Oct 15, 2024	15.800	16.140	14.740	14.900	14.900	54,717,714
Oct 14, 2024	15.460	16.120	15.200	15.680	15.680	86,792,348
Oct 10, 2024	14.800	15.340	14.400	14.860	14.860	47,944,325
Oct 09, 2024	15.200	15.540	13.960	14.400	14.400	80,479,044
Oct 08, 2024	17.620	17.760	14.840	15.020	15.020	83,267,609
Oct 07, 2024	17.560	17.860	17.080	17.840	17.840	42,534,917
Oct 04, 2024	17.620	18.040	17.300	17.560	17.560	51,222,128
Oct 03, 2024	18.420	18.500	16.280	17.540	17.540	62,364,427
Oct 02, 2024	16.120	18.580	16.040	18.320	18.320	93,538,982
Sep 30, 2024	16.280	16.840	15.820	15.920	15.920	114,185,878
Sep 27, 2024	14.780	15.440	14.780	15.400	15.400	134,428,514
Sep 26, 2024	12.500	14.440	12.420	14.320	14.320	91,396,706
Sep 25, 2024	12.860	13.120	12.320	12.380	12.380	35,963,048
Sep 24, 2024	12.100	12.580	12.100	12.440	12.440	47,680,769
Sep 23, 2024	11.600	12.080	11.600	11.840	11.840	21,183,935
Sep 20, 2024	11.380	11.860	11.260	11.700	11.700	46,985,335
Sep 19, 2024	11.040	11.700	11.000	11.480	11.480	38,352,045
Sep 17, 2024	10.780	11.000	10.660	10.940	10.940	8,141,175
Sep 16, 2024	10.880	10.880	10.540	10.700	10.700	10,807,700
Sep 16, 2024	0.3 Dividend
Sep 13, 2024	11.120	11.420	11.120	11.220	10.920	14,980,409
Sep 12, 2024	11.100	11.180	10.860	11.140	10.842	14,222,611
Sep 11, 2024	11.020	11.100	10.940	11.100	10.803	10,192,252
Sep 10, 2024	11.460	11.460	11.040	11.120	10.823	22,092,679
Sep 09, 2024	11.800	11.800	11.340	11.460	11.154	16,954,305
Sep 05, 2024	11.760	11.960	11.640	11.800	11.484	15,117,845
Sep 04, 2024	11.720	12.040	11.640	11.760	11.446	9,831,014
Sep 03, 2024	11.800	12.040	11.660	11.860	11.543	12,317,519
Sep 02, 2024	12.240	12.300	11.640	11.800	11.484	20,623,849
Aug 30, 2024	11.820	13.000	11.740	12.380	12.049	41,409,091
Aug 29, 2024	11.280	11.880	11.240	11.860	11.543	17,493,786
Aug 28, 2024	12.180	12.180	11.560	11.640	11.329	22,102,162
Aug 27, 2024	12.200	12.240	11.860	12.200	11.874	9,115,858
Aug 26, 2024	12.020	12.360	12.020	12.220	11.893	12,588,488
Aug 23, 2024	11.960	12.040	11.800	12.000	11.679	11,212,039
Aug 22, 2024	12.200	12.360	11.720	12.020	11.699	26,156,036
Aug 21, 2024	12.480	12.480	12.020	12.160	11.835	20,473,647
Aug 20, 2024	12.720	12.800	12.360	12.540	12.205	11,953,627
Aug 19, 2024	12.700	12.820	12.600	12.660	12.321	9,278,700
Aug 16, 2024	12.820	12.940	12.640	12.660	12.321	10,483,867
Aug 15, 2024	12.620	12.880	12.520	12.680	12.341	13,352,329
Aug 14, 2024	12.900	12.920	12.620	12.740	12.399	8,026,230
Aug 13, 2024	12.880	12.920	12.680	12.780	12.438	10,329,493
Aug 12, 2024	12.760	12.980	12.520	12.780	12.438	14,836,337
Aug 09, 2024	12.700	13.300	12.700	12.900	12.555	24,505,531
Aug 08, 2024	12.520	12.880	12.460	12.580	12.244	11,337,312
Aug 07, 2024	12.520	12.740	12.400	12.640	12.302	10,491,126
Aug 06, 2024	12.660	12.680	12.380	12.520	12.185	16,514,283
Aug 05, 2024	12.220	12.640	12.100	12.520	12.185	21,626,497
Aug 02, 2024	12.280	12.420	12.100	12.420	12.088	15,880,563
Aug 01, 2024	12.600	12.920	12.380	12.440	12.107	15,198,333
Jul 31, 2024	12.500	12.780	12.420	12.660	12.321	13,485,980
Jul 30, 2024	12.520	12.600	12.320	12.420	12.088	22,024,955
Jul 29, 2024	12.700	12.840	12.540	12.620	12.283	10,806,383
Jul 26, 2024	12.600	12.840	12.560	12.560	12.224	12,080,391
Jul 25, 2024	12.520	12.780	12.400	12.580	12.244	12,957,876
Jul 24, 2024	12.640	12.800	12.540	12.620	12.283	13,536,295
Jul 23, 2024	12.960	13.040	12.640	12.680	12.341	16,895,751
Jul 22, 2024	13.080	13.160	12.740	12.940	12.594	13,269,028
Jul 19, 2024	13.540	13.560	12.980	13.020	12.672	19,805,569
Jul 18, 2024	13.440	13.700	13.200	13.600	13.236	16,954,669
Jul 17, 2024	13.400	13.800	13.320	13.440	13.081	18,639,101
Jul 16, 2024	13.480	13.640	13.260	13.300	12.944	25,635,234
Jul 15, 2024	13.820	13.920	13.320	13.480	13.120	16,272,764
Jul 12, 2024	13.540	14.260	13.540	13.900	13.528	26,475,569
Jul 11, 2024	13.140	13.460	13.140	13.440	13.081	15,378,870
Jul 10, 2024	13.140	13.300	12.900	13.020	12.672	17,672,717
Jul 09, 2024	13.220	13.380	13.000	13.160	12.808	21,423,484
Jul 08, 2024	13.720	13.800	13.000	13.220	12.867	30,003,368
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	14.200	14.260	13.600	13.720	13.353	24,251,643
Jul 03, 2024	13.820	14.460	13.820	14.120	13.742	30,417,112
Jul 02, 2024	13.600	14.340	13.600	13.680	13.314	22,898,309
Jun 28, 2024	13.320	13.760	13.320	13.540	13.178	18,558,943
Jun 27, 2024	14.080	14.080	13.320	13.560	13.197	25,644,291
Jun 26, 2024	14.000	14.160	13.700	14.080	13.704	10,399,932
Jun 25, 2024	13.840	14.340	13.640	14.000	13.626	15,065,036
Jun 25, 2024	0.45 Dividend
Jun 24, 2024	13.860	14.260	13.680	14.220	13.402	13,997,665
Jun 21, 2024	14.180	14.180	13.820	13.960	13.157	20,006,525
Jun 20, 2024	14.220	14.400	14.020	14.120	13.308	10,596,007
Jun 19, 2024	13.960	14.480	13.960	14.400	13.571	16,798,196
Jun 18, 2024	14.240	14.240	13.700	13.880	13.081	18,857,052
Jun 17, 2024	14.340	14.520	14.200	14.240	13.421	13,348,394
Jun 14, 2024	14.280	14.840	14.280	14.460	13.628	19,375,356
Jun 13, 2024	14.680	14.680	14.140	14.420	13.590	23,118,002
Jun 12, 2024	15.020	15.080	14.480	14.520	13.685	26,704,669
Jun 11, 2024	15.300	15.400	15.000	15.200	14.325	21,401,478
Jun 07, 2024	15.140	15.660	15.100	15.360	14.476	24,222,382
Jun 06, 2024	15.300	15.600	14.920	15.080	14.212	16,305,846
Jun 05, 2024	15.280	15.520	15.000	15.100	14.231	14,207,186
Jun 04, 2024	15.180	15.620	15.140	15.280	14.401	14,903,344
Jun 03, 2024	15.000	15.400	14.880	15.180	14.307	17,134,700
May 31, 2024	15.240	15.300	14.740	14.740	13.892	40,385,095
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,884.25-8.25(-0.14%)

Dow Futures43,017.00-152.00(-0.35%)

Nasdaq Futures20,497.00-45.00(-0.22%)

Russell 2000 Futures2,240.40-5.80(-0.26%)

Crude Oil71.13-0.61(-0.85%)

Gold2,766.80+7.00(+0.25%)

China Overseas Land & Investment Limited (0688.HK)

S&P Futures
5,884.25
-8.25(-0.14%)

Dow Futures
43,017.00
-152.00(-0.35%)

Nasdaq Futures
20,497.00
-45.00(-0.22%)

Russell 2000 Futures
2,240.40
-5.80(-0.26%)

Crude Oil
71.13
-0.61(-0.85%)

Gold
2,766.80
+7.00(+0.25%)