Mail

0688.HK - China Overseas Land & Investment Limited

HKSE - HKSE Delayed price. Currency in HKD

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	16.740	16.760	16.380	16.400	16.400	16,278,452
25 May 2023	16.740	16.800	16.460	16.740	16.740	18,682,193
24 May 2023	17.500	17.500	16.820	16.900	16.900	25,058,682
23 May 2023	17.880	17.980	17.300	17.500	17.500	21,168,433
22 May 2023	17.940	18.280	17.720	17.880	17.880	15,451,817
19 May 2023	18.340	18.460	17.860	17.940	17.940	10,861,104
18 May 2023	18.480	18.560	18.140	18.340	18.340	16,973,981
17 May 2023	19.020	19.200	18.400	18.420	18.420	20,814,178
16 May 2023	19.520	19.520	19.000	19.160	19.160	12,956,134
15 May 2023	19.600	19.600	18.820	19.500	19.500	23,236,421
12 May 2023	20.000	20.100	19.600	19.600	19.600	10,578,096
11 May 2023	19.920	20.200	19.840	20.000	20.000	10,044,856
10 May 2023	20.500	20.600	19.860	19.920	19.920	13,208,746
09 May 2023	20.450	21.250	20.450	20.600	20.600	26,712,485
08 May 2023	20.250	20.650	19.840	20.450	20.450	17,510,694
05 May 2023	19.820	20.600	19.800	20.300	20.300	17,034,151
04 May 2023	19.360	19.980	19.360	19.660	19.660	12,746,029
03 May 2023	19.300	19.560	19.300	19.400	19.400	6,127,731
02 May 2023	20.050	20.350	19.360	19.620	19.620	10,332,090
28 Apr 2023	19.920	20.400	19.800	19.840	19.840	16,389,471
27 Apr 2023	19.680	20.350	19.400	19.980	19.980	21,861,573
26 Apr 2023	19.480	19.920	19.340	19.660	19.660	11,644,242
25 Apr 2023	19.860	20.000	19.220	19.440	19.440	17,773,355
24 Apr 2023	20.200	20.250	19.720	19.920	19.920	10,749,253
21 Apr 2023	20.300	20.850	20.050	20.200	20.200	13,792,924
20 Apr 2023	20.700	20.850	20.200	20.300	20.300	28,760,279
19 Apr 2023	21.200	21.350	20.550	20.700	20.700	13,746,743
18 Apr 2023	21.600	21.850	21.250	21.400	21.400	12,734,950
17 Apr 2023	21.400	21.750	20.950	21.600	21.600	21,230,707
14 Apr 2023	21.550	21.700	21.200	21.400	21.400	13,041,945
13 Apr 2023	20.950	21.650	20.250	21.550	21.550	19,868,143
12 Apr 2023	21.050	21.650	20.800	21.300	21.300	32,982,600
11 Apr 2023	20.500	21.200	20.350	20.900	20.900	35,532,622
06 Apr 2023	20.000	20.150	19.740	20.000	20.000	13,923,797
04 Apr 2023	20.300	20.400	19.700	20.050	20.050	16,946,552
03 Apr 2023	19.200	20.600	19.120	20.200	20.200	51,460,971
31 Mar 2023	19.280	19.300	18.260	18.960	18.960	34,569,023
30 Mar 2023	19.060	19.280	18.680	19.120	19.120	27,695,711
29 Mar 2023	19.120	19.520	18.700	19.240	19.240	14,549,701
28 Mar 2023	19.140	19.340	18.740	19.140	19.140	13,866,221
27 Mar 2023	19.680	19.680	19.100	19.120	19.120	12,559,772
24 Mar 2023	19.880	19.980	19.620	19.680	19.680	14,863,556
23 Mar 2023	20.000	20.150	19.700	19.980	19.980	12,677,261
22 Mar 2023	19.540	20.350	19.540	20.000	20.000	14,079,375
21 Mar 2023	19.540	19.820	19.420	19.460	19.460	10,783,048
20 Mar 2023	19.760	20.050	19.380	19.540	19.540	14,504,137
17 Mar 2023	19.340	20.100	19.320	19.780	19.780	31,628,161
16 Mar 2023	19.260	19.560	19.060	19.240	19.240	11,918,202
15 Mar 2023	18.980	19.600	18.980	19.280	19.280	17,165,415
14 Mar 2023	19.200	19.620	18.700	18.920	18.920	17,813,782
13 Mar 2023	19.100	19.360	19.060	19.200	19.200	19,848,372
10 Mar 2023	19.380	19.460	18.940	19.100	19.100	22,697,461
09 Mar 2023	20.050	20.150	19.500	19.540	19.540	16,448,415
08 Mar 2023	20.400	20.500	20.000	20.050	20.050	13,838,114
07 Mar 2023	20.750	21.150	20.300	20.650	20.650	17,309,144
06 Mar 2023	20.400	20.800	20.100	20.700	20.700	15,027,483
03 Mar 2023	20.200	20.700	20.000	20.400	20.400	24,817,064
02 Mar 2023	20.450	20.450	19.980	20.050	20.050	17,857,368
01 Mar 2023	19.380	20.650	19.380	20.400	20.400	39,303,581
28 Feb 2023	20.150	20.400	19.420	19.460	19.460	20,070,169
27 Feb 2023	20.050	20.150	19.760	20.000	20.000	13,419,159
24 Feb 2023	20.350	20.350	19.860	20.050	20.050	14,880,147
23 Feb 2023	20.650	20.700	20.100	20.450	20.450	12,162,415
22 Feb 2023	20.500	20.950	20.250	20.700	20.700	13,724,619
21 Feb 2023	20.600	21.950	20.500	20.600	20.600	29,590,307
20 Feb 2023	19.660	20.650	19.660	20.400	20.400	22,138,200
17 Feb 2023	19.660	19.940	19.480	19.660	19.660	13,960,328
16 Feb 2023	19.120	20.100	19.120	19.720	19.720	20,500,591
15 Feb 2023	20.000	20.150	18.920	19.120	19.120	40,403,840
14 Feb 2023	20.000	20.500	19.860	20.050	20.050	29,169,414
13 Feb 2023	20.100	20.650	19.680	20.000	20.000	23,878,811
10 Feb 2023	20.000	20.300	19.900	20.150	20.150	6,275,849
09 Feb 2023	19.980	20.400	19.900	20.200	20.200	12,996,510
08 Feb 2023	19.680	20.400	19.660	20.150	20.150	19,672,400
07 Feb 2023	19.880	20.200	19.660	19.800	19.800	11,034,750
06 Feb 2023	20.000	20.150	19.580	19.860	19.860	13,710,668
03 Feb 2023	20.700	20.750	20.000	20.300	20.300	26,057,089
02 Feb 2023	21.500	21.500	20.650	20.750	20.750	27,249,804
01 Feb 2023	21.200	21.600	21.000	21.400	21.400	18,949,631
31 Jan 2023	22.050	22.150	20.900	21.150	21.150	29,470,247
30 Jan 2023	22.750	22.800	21.750	21.900	21.900	27,737,726
27 Jan 2023	22.500	22.900	22.350	22.850	22.850	13,678,282
26 Jan 2023	21.800	22.450	21.800	22.400	22.400	9,868,987
20 Jan 2023	21.350	21.900	21.300	21.750	21.750	8,980,823
19 Jan 2023	20.950	21.750	20.950	21.650	21.650	8,829,139
18 Jan 2023	21.350	21.800	20.850	21.200	21.200	18,023,576
17 Jan 2023	21.450	21.650	21.000	21.350	21.350	16,002,072
16 Jan 2023	21.900	22.050	21.200	21.450	21.450	15,754,568
13 Jan 2023	21.400	22.100	21.150	21.600	21.600	13,879,995
12 Jan 2023	22.000	22.100	21.350	21.600	21.600	19,353,085
11 Jan 2023	21.950	22.750	21.750	21.900	21.900	18,279,995
10 Jan 2023	22.000	22.550	21.500	22.000	22.000	12,421,216
09 Jan 2023	22.350	22.800	21.450	22.000	22.000	26,834,983
06 Jan 2023	22.500	23.200	21.950	22.350	22.350	26,844,879
05 Jan 2023	22.300	22.400	21.800	21.950	21.950	14,757,608
04 Jan 2023	21.250	22.200	21.150	22.200	22.200	26,130,178
03 Jan 2023	20.000	21.250	19.720	21.000	21.000	15,882,287
30 Dec 2022	20.150	20.850	20.000	20.600	20.600	17,353,601
29 Dec 2022	20.300	20.350	19.720	20.150	20.150	24,586,253
28 Dec 2022	20.650	20.800	20.400	20.550	20.550	15,466,345
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...