UK markets closed

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
15.640-0.380 (-2.37%)
At close: 04:08PM HKT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202415.84016.20015.48015.64015.64031,689,307
23 May 202415.92016.20015.82016.02016.02022,461,496
22 May 202416.28016.74015.88016.14016.14029,366,017
21 May 202416.30016.48016.04016.08016.08015,357,209
20 May 202416.52016.66016.16016.34016.34036,041,764
17 May 202416.02016.58015.30016.52016.52085,691,302
16 May 202415.50016.08015.34015.82015.82047,722,737
14 May 202415.42015.68014.98015.12015.12020,872,434
13 May 202415.34015.38014.66015.28015.28025,075,036
10 May 202414.78015.50014.56015.40015.40048,047,960
09 May 202414.72014.94014.42014.72014.72022,232,495
08 May 202415.02015.12014.52014.56014.56019,235,952
07 May 202414.74015.18014.62014.96014.96028,217,545
06 May 202415.48015.60014.82014.94014.94032,713,095
03 May 202415.60015.72015.16015.58015.58036,979,646
02 May 202414.62015.16014.36015.02015.02031,462,220
30 Apr 202414.52014.80014.30014.58014.58057,199,724
29 Apr 202414.00014.94013.88014.52014.52071,599,321
26 Apr 202412.92014.20012.92013.96013.96070,546,785
25 Apr 202412.28012.90012.28012.90012.90039,699,484
24 Apr 202411.94012.36011.78012.14012.14025,060,500
23 Apr 202411.86011.98011.68011.80011.80015,126,201
22 Apr 202411.76011.88011.30011.68011.68018,322,969
19 Apr 202411.50011.60011.24011.52011.52018,564,608
18 Apr 202411.32011.64011.12011.50011.50017,724,810
17 Apr 202411.44011.60011.20011.32011.32018,460,126
16 Apr 202411.24011.64011.16011.44011.44026,880,084
15 Apr 202411.26011.72011.26011.42011.42013,654,404
12 Apr 202412.02012.04011.48011.60011.60020,661,488
11 Apr 202411.90012.12011.74012.08012.08020,031,069
10 Apr 202412.30012.44012.08012.26012.26022,315,870
09 Apr 202412.08012.36012.00012.08012.08012,403,663
08 Apr 202412.06012.28011.86011.92011.92027,214,715
05 Apr 202411.82012.08011.66012.00012.00025,992,504
03 Apr 202411.96012.24011.80011.88011.88035,022,776
02 Apr 202411.58012.12011.58011.96011.96051,054,370
28 Mar 202410.70011.36010.50011.26011.26040,527,170
27 Mar 202410.80010.94010.62010.62010.62024,274,741
26 Mar 202411.04011.30010.94010.96010.96017,433,881
25 Mar 202410.62011.04010.52010.82010.82012,638,870
22 Mar 202411.12011.12010.52010.64010.64024,332,307
21 Mar 202410.80011.46010.74011.06011.06028,208,145
20 Mar 202410.50010.74010.46010.58010.58015,367,858
19 Mar 202410.70010.90010.40010.48010.48033,224,273
18 Mar 202411.06011.18010.80010.90010.90016,134,274
15 Mar 202411.24011.34010.86010.98010.98028,602,277
14 Mar 202411.32011.68011.18011.34011.34027,713,461
13 Mar 202411.50011.64011.22011.32011.32027,618,673
12 Mar 202410.74011.76010.54011.60011.60048,721,171
11 Mar 202410.44010.64010.28010.58010.58019,452,267
08 Mar 202410.36010.62010.32010.46010.46014,740,350
07 Mar 202410.54010.60010.10010.30010.30030,253,506
06 Mar 202410.62010.80010.44010.56010.56018,497,251
05 Mar 202410.78011.00010.54010.60010.60024,918,600
04 Mar 202411.40011.46010.88011.00011.00021,588,559
01 Mar 202411.42011.68011.24011.44011.44015,751,556
29 Feb 202411.64012.12011.60011.64011.64023,003,565
28 Feb 202412.08012.24011.80011.86011.86012,569,509
27 Feb 202412.22012.22011.74012.16012.16016,965,614
26 Feb 202412.40012.54011.88012.22012.22018,633,859
23 Feb 202412.12012.46012.06012.40012.40012,267,964
22 Feb 202412.30012.36012.10012.36012.3609,697,541
21 Feb 202411.80012.54011.62012.30012.30029,166,947
20 Feb 202411.80011.96011.46011.76011.76019,992,088
19 Feb 202411.78011.84011.44011.64011.64012,452,344
16 Feb 202411.30011.94011.22011.94011.94017,247,251
15 Feb 202411.36011.36010.96011.24011.24011,032,027
14 Feb 202411.10011.36010.84011.36011.3608,301,209
09 Feb 202411.34011.34011.34011.34011.340-
08 Feb 202411.50011.62011.22011.52011.52014,441,540
07 Feb 202412.32012.32011.28011.50011.50026,884,606
06 Feb 202411.38012.26011.36012.22012.22018,332,907
05 Feb 202411.76011.82011.30011.66011.66014,087,276
02 Feb 202411.62012.28011.62011.76011.76015,017,145
01 Feb 202411.54011.72011.32011.56011.56022,401,790
31 Jan 202411.96011.98011.66011.76011.76012,726,606
30 Jan 202412.34012.34011.82011.96011.96015,655,830
29 Jan 202412.40012.82012.18012.34012.34024,241,068
26 Jan 202412.20012.54012.00012.28012.28024,513,643
25 Jan 202411.96012.34011.72012.22012.22046,044,430
24 Jan 202411.46011.82011.22011.78011.78025,772,674
23 Jan 202410.78011.48010.78011.28011.28027,197,292
22 Jan 202411.40011.44010.66010.74010.74045,126,144
19 Jan 202411.58011.78011.20011.40011.40026,725,350
18 Jan 202411.28011.62011.28011.56011.56043,098,556
17 Jan 202411.80011.80011.20011.22011.22039,261,007
16 Jan 202412.36012.38011.92011.98011.98019,245,916
15 Jan 202412.56012.56012.56012.56012.560-
12 Jan 202412.90013.00012.52012.60012.6009,363,592
11 Jan 202412.70013.02012.52012.82012.8207,893,165
10 Jan 202412.64012.88012.46012.70012.7007,401,839
09 Jan 202412.74012.90012.64012.66012.6608,747,575
08 Jan 202413.36013.36012.62012.74012.74016,680,831
05 Jan 202413.18013.48012.98013.14013.1408,957,992
04 Jan 202413.14013.36012.94013.18013.18015,388,782
03 Jan 202413.18013.28013.00013.12013.12010,385,389
02 Jan 202413.76013.82013.10013.18013.18012,312,429
29 Dec 202313.66014.00013.60013.76013.7609,964,880
28 Dec 202313.24013.78013.22013.68013.68019,507,437
27 Dec 202313.50013.60012.80013.14013.14026,205,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...