UK markets closed

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
12.560-0.020 (-0.16%)
At close: 04:08PM HKT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202412.60012.84012.56012.56012.56012,080,391
25 Jul 202412.52012.78012.40012.58012.58012,957,876
24 Jul 202412.64012.80012.54012.62012.62013,536,295
23 Jul 202412.96013.04012.64012.68012.68016,895,751
22 Jul 202413.08013.16012.74012.94012.94013,269,028
19 Jul 202413.54013.56012.98013.02013.02019,805,569
18 Jul 202413.44013.70013.20013.60013.60016,954,669
17 Jul 202413.40013.80013.32013.44013.44018,639,101
16 Jul 202413.48013.64013.26013.30013.30025,635,234
15 Jul 202413.82013.92013.32013.48013.48016,272,764
12 Jul 202413.54014.26013.54013.90013.90026,475,569
11 Jul 202413.14013.46013.14013.44013.44015,378,870
10 Jul 202413.14013.30012.90013.02013.02017,672,717
09 Jul 202413.22013.38013.00013.16013.16021,423,484
08 Jul 202413.72013.80013.00013.22013.22030,003,368
05 Jul 2024------
04 Jul 202414.20014.26013.60013.72013.72024,251,643
03 Jul 202413.82014.46013.82014.12014.12030,417,112
02 Jul 202413.60014.34013.60013.68013.68022,898,309
28 Jun 202413.32013.76013.32013.54013.54018,558,943
27 Jun 202414.08014.08013.32013.56013.56025,644,291
26 Jun 202414.00014.16013.70014.08014.08010,399,932
25 Jun 202413.84014.34013.64014.00014.00015,065,036
25 Jun 20240.45 Dividend
24 Jun 202413.86014.26013.68014.22013.77013,997,665
21 Jun 202414.18014.18013.82013.96013.51820,006,525
20 Jun 202414.22014.40014.02014.12013.67310,596,007
19 Jun 202413.96014.48013.96014.40013.94416,798,196
18 Jun 202414.24014.24013.70013.88013.44118,857,052
17 Jun 202414.34014.52014.20014.24013.78913,348,394
14 Jun 202414.28014.84014.28014.46014.00219,375,356
13 Jun 202414.68014.68014.14014.42013.96423,118,002
12 Jun 202415.02015.08014.48014.52014.06126,704,669
11 Jun 202415.30015.40015.00015.20014.71921,401,478
07 Jun 202415.14015.66015.10015.36014.87424,222,382
06 Jun 202415.30015.60014.92015.08014.60316,305,846
05 Jun 202415.28015.52015.00015.10014.62214,207,186
04 Jun 202415.18015.62015.14015.28014.79614,903,344
03 Jun 202415.00015.40014.88015.18014.70017,134,700
31 May 202415.24015.30014.74014.74014.27440,385,095
30 May 202415.26015.42014.88015.08014.60324,798,030
29 May 202415.20015.52015.20015.32014.83515,413,444
28 May 202416.06016.22015.32015.48014.99024,958,151
27 May 202415.62016.00015.24015.86015.35819,149,116
24 May 202415.84016.20015.48015.64015.14531,689,307
23 May 202415.92016.20015.82016.02015.51322,461,496
22 May 202416.28016.74015.88016.14015.62929,366,017
21 May 202416.30016.48016.04016.08015.57115,357,209
20 May 202416.52016.66016.16016.34015.82336,041,764
17 May 202416.02016.58015.30016.52015.99785,691,302
16 May 202415.50016.08015.34015.82015.31947,722,737
14 May 202415.42015.68014.98015.12014.64220,872,434
13 May 202415.34015.38014.66015.28014.79625,075,036
10 May 202414.78015.50014.56015.40014.91348,047,960
09 May 202414.72014.94014.42014.72014.25422,232,495
08 May 202415.02015.12014.52014.56014.09919,235,952
07 May 202414.74015.18014.62014.96014.48728,217,545
06 May 202415.48015.60014.82014.94014.46732,713,095
03 May 202415.60015.72015.16015.58015.08736,979,646
02 May 202414.62015.16014.36015.02014.54531,462,220
30 Apr 202414.52014.80014.30014.58014.11957,199,724
29 Apr 202414.00014.94013.88014.52014.06171,599,321
26 Apr 202412.92014.20012.92013.96013.51870,546,785
25 Apr 202412.28012.90012.28012.90012.49239,699,484
24 Apr 202411.94012.36011.78012.14011.75625,060,500
23 Apr 202411.86011.98011.68011.80011.42715,126,201
22 Apr 202411.76011.88011.30011.68011.31018,322,969
19 Apr 202411.50011.60011.24011.52011.15518,564,608
18 Apr 202411.32011.64011.12011.50011.13617,724,810
17 Apr 202411.44011.60011.20011.32010.96218,460,126
16 Apr 202411.24011.64011.16011.44011.07826,880,084
15 Apr 202411.26011.72011.26011.42011.05913,654,404
12 Apr 202412.02012.04011.48011.60011.23320,661,488
11 Apr 202411.90012.12011.74012.08011.69820,031,069
10 Apr 202412.30012.44012.08012.26011.87222,315,870
09 Apr 202412.08012.36012.00012.08011.69812,403,663
08 Apr 202412.06012.28011.86011.92011.54327,214,715
05 Apr 202411.82012.08011.66012.00011.62025,992,504
03 Apr 202411.96012.24011.80011.88011.50435,022,776
02 Apr 202411.58012.12011.58011.96011.58251,054,370
28 Mar 202410.70011.36010.50011.26010.90440,527,170
27 Mar 202410.80010.94010.62010.62010.28424,274,741
26 Mar 202411.04011.30010.94010.96010.61317,433,881
25 Mar 202410.62011.04010.52010.82010.47812,638,870
22 Mar 202411.12011.12010.52010.64010.30324,332,307
21 Mar 202410.80011.46010.74011.06010.71028,208,145
20 Mar 202410.50010.74010.46010.58010.24515,367,858
19 Mar 202410.70010.90010.40010.48010.14833,224,273
18 Mar 202411.06011.18010.80010.90010.55516,134,274
15 Mar 202411.24011.34010.86010.98010.63328,602,277
14 Mar 202411.32011.68011.18011.34010.98127,713,461
13 Mar 202411.50011.64011.22011.32010.96227,618,673
12 Mar 202410.74011.76010.54011.60011.23348,721,171
11 Mar 202410.44010.64010.28010.58010.24519,452,267
08 Mar 202410.36010.62010.32010.46010.12914,740,350
07 Mar 202410.54010.60010.10010.3009.97430,253,506
06 Mar 202410.62010.80010.44010.56010.22618,497,251
05 Mar 202410.78011.00010.54010.60010.26524,918,600
04 Mar 202411.40011.46010.88011.00010.65221,588,559
01 Mar 202411.42011.68011.24011.44011.07815,751,556
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...