China Overseas Land & Investment Limited (0688.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 23 Dec 2022 | 20.300 | 20.650 | 20.050 | 20.550 | 20.550 | 8,958,928 |
| 22 Dec 2022 | 20.500 | 20.700 | 20.100 | 20.300 | 20.300 | 9,238,070 |
| 21 Dec 2022 | 20.350 | 20.600 | 20.000 | 20.200 | 20.200 | 6,732,765 |
| 20 Dec 2022 | 20.700 | 20.750 | 19.960 | 20.250 | 20.250 | 18,360,726 |
| 19 Dec 2022 | 21.000 | 21.600 | 20.600 | 20.900 | 20.900 | 13,825,661 |
| 16 Dec 2022 | 20.850 | 21.700 | 20.400 | 21.150 | 21.150 | 28,744,170 |
| 15 Dec 2022 | 20.550 | 21.000 | 19.860 | 20.650 | 20.650 | 20,122,774 |
| 14 Dec 2022 | 21.250 | 21.300 | 20.400 | 20.600 | 20.600 | 15,634,176 |
| 13 Dec 2022 | 21.150 | 21.350 | 20.700 | 20.750 | 20.750 | 11,251,236 |
| 12 Dec 2022 | 21.550 | 21.600 | 20.850 | 21.000 | 21.000 | 22,741,982 |
| 09 Dec 2022 | 19.860 | 22.150 | 19.840 | 21.950 | 21.950 | 58,225,677 |
| 08 Dec 2022 | 19.800 | 20.050 | 19.660 | 19.720 | 19.720 | 11,753,914 |
| 07 Dec 2022 | 20.900 | 20.900 | 19.560 | 19.560 | 19.560 | 26,189,040 |
| 06 Dec 2022 | 20.100 | 21.000 | 19.720 | 20.850 | 20.850 | 24,900,971 |
| 05 Dec 2022 | 20.500 | 21.000 | 20.000 | 20.150 | 20.150 | 32,194,184 |
| 02 Dec 2022 | 20.700 | 20.700 | 19.840 | 20.250 | 20.250 | 17,460,260 |
| 01 Dec 2022 | 21.150 | 21.400 | 20.300 | 20.450 | 20.450 | 28,876,733 |
| 30 Nov 2022 | 21.350 | 21.500 | 20.700 | 21.100 | 21.100 | 22,737,846 |
| 29 Nov 2022 | 20.550 | 21.650 | 20.250 | 21.350 | 21.350 | 39,278,066 |
| 28 Nov 2022 | 19.760 | 20.100 | 19.360 | 19.840 | 19.840 | 14,006,883 |
| 25 Nov 2022 | 20.000 | 20.700 | 19.580 | 20.500 | 20.500 | 30,469,879 |
| 24 Nov 2022 | 19.640 | 20.150 | 19.520 | 19.980 | 19.980 | 16,004,281 |
| 23 Nov 2022 | 19.060 | 19.580 | 18.920 | 19.340 | 19.340 | 17,427,432 |
| 22 Nov 2022 | 19.120 | 19.500 | 18.800 | 18.980 | 18.980 | 14,526,565 |
| 21 Nov 2022 | 19.200 | 19.200 | 18.400 | 18.960 | 18.960 | 20,702,574 |
| 18 Nov 2022 | 20.000 | 20.100 | 19.120 | 19.200 | 19.200 | 20,788,385 |
| 17 Nov 2022 | 19.820 | 20.400 | 19.640 | 20.000 | 20.000 | 17,407,715 |
| 16 Nov 2022 | 19.960 | 20.500 | 19.700 | 19.960 | 19.960 | 30,898,027 |
| 15 Nov 2022 | 20.050 | 20.750 | 19.640 | 20.300 | 20.300 | 49,730,505 |
| 14 Nov 2022 | 20.000 | 20.700 | 19.540 | 20.050 | 20.050 | 87,284,112 |
| 11 Nov 2022 | 17.380 | 18.540 | 17.240 | 18.400 | 18.400 | 59,408,251 |
| 10 Nov 2022 | 16.440 | 16.600 | 16.240 | 16.460 | 16.460 | 11,494,743 |
| 09 Nov 2022 | 16.360 | 17.840 | 16.360 | 16.720 | 16.720 | 32,811,165 |
| 08 Nov 2022 | 16.460 | 16.860 | 16.080 | 16.280 | 16.280 | 25,067,743 |
| 07 Nov 2022 | 16.360 | 16.900 | 16.100 | 16.480 | 16.480 | 29,323,249 |
| 04 Nov 2022 | 14.680 | 16.380 | 14.580 | 15.980 | 15.980 | 38,733,285 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
