HKSE - Delayed Quote HKD

China Overseas Land & Investment Limited (0688.HK)

Compare
15.200 -0.100 (-0.65%)
As of 3:19 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 15.580 15.580 15.060 15.200 15.200 21,538,695
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 9, 2024 15.200 15.540 13.960 14.400 14.400 80,479,044
Oct 8, 2024 17.620 17.760 14.840 15.020 15.020 83,267,609
Oct 7, 2024 17.560 17.860 17.080 17.840 17.840 42,534,917
Oct 4, 2024 17.620 18.040 17.300 17.560 17.560 51,222,128
Oct 3, 2024 18.420 18.500 16.280 17.540 17.540 62,364,427
Oct 2, 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 0.300 Dividend
Sep 16, 2024 10.880 10.880 10.540 10.700 10.700 10,807,700
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 9, 2024 11.800 11.800 11.340 11.460 11.154 16,954,305
Sep 5, 2024 11.760 11.960 11.640 11.800 11.484 15,117,845
Sep 4, 2024 11.720 12.040 11.640 11.760 11.446 9,831,014
Sep 3, 2024 11.800 12.040 11.660 11.860 11.543 12,317,519
Sep 2, 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 9, 2024 12.700 13.300 12.700 12.900 12.555 24,505,531
Aug 8, 2024 12.520 12.880 12.460 12.580 12.244 11,337,312
Aug 7, 2024 12.520 12.740 12.400 12.640 12.302 10,491,126
Aug 6, 2024 12.660 12.680 12.380 12.520 12.185 16,514,283
Aug 5, 2024 12.220 12.640 12.100 12.520 12.185 21,626,497
Aug 2, 2024 12.280 12.420 12.100 12.420 12.088 15,880,563
Aug 1, 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 9, 2024 13.220 13.380 13.000 13.160 12.808 21,423,484
Jul 8, 2024 13.720 13.800 13.000 13.220 12.867 30,003,368
Jul 4, 2024 14.200 14.260 13.600 13.720 13.353 24,251,643
Jul 3, 2024 13.820 14.460 13.820 14.120 13.742 30,417,112
Jul 2, 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 0.450 Dividend
Jun 25, 2024 13.840 14.340 13.640 14.000 13.626 15,065,036
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 7, 2024 15.140 15.660 15.100 15.360 14.476 24,222,382
Jun 6, 2024 15.300 15.600 14.920 15.080 14.212 16,305,846
Jun 5, 2024 15.280 15.520 15.000 15.100 14.231 14,207,186
Jun 4, 2024 15.180 15.620 15.140 15.280 14.401 14,903,344
Jun 3, 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
May 30, 2024 15.260 15.420 14.880 15.080 14.212 24,798,030
May 29, 2024 15.200 15.520 15.200 15.320 14.439 15,413,444
May 28, 2024 16.060 16.220 15.320 15.480 14.589 24,958,151
May 27, 2024 15.620 16.000 15.240 15.860 14.947 19,149,116
May 24, 2024 15.840 16.200 15.480 15.640 14.740 31,689,307
May 23, 2024 15.920 16.200 15.820 16.020 15.098 22,461,496
May 22, 2024 16.280 16.740 15.880 16.140 15.211 29,366,017
May 21, 2024 16.300 16.480 16.040 16.080 15.155 15,357,209
May 20, 2024 16.520 16.660 16.160 16.340 15.400 36,041,764
May 17, 2024 16.020 16.580 15.300 16.520 15.569 85,691,302
May 16, 2024 15.500 16.080 15.340 15.820 14.910 47,722,737
May 14, 2024 15.420 15.680 14.980 15.120 14.250 20,872,434
May 13, 2024 15.340 15.380 14.660 15.280 14.401 25,075,036
May 10, 2024 14.780 15.500 14.560 15.400 14.514 48,047,960
May 9, 2024 14.720 14.940 14.420 14.720 13.873 22,232,495
May 8, 2024 15.020 15.120 14.520 14.560 13.722 19,235,952
May 7, 2024 14.740 15.180 14.620 14.960 14.099 28,217,545
May 6, 2024 15.480 15.600 14.820 14.940 14.080 32,713,095
May 3, 2024 15.600 15.720 15.160 15.580 14.684 36,979,646
May 2, 2024 14.620 15.160 14.360 15.020 14.156 31,462,220
Apr 30, 2024 14.520 14.800 14.300 14.580 13.741 57,199,724
Apr 29, 2024 14.000 14.940 13.880 14.520 13.685 71,599,321
Apr 26, 2024 12.920 14.200 12.920 13.960 13.157 70,546,785
Apr 25, 2024 12.280 12.900 12.280 12.900 12.158 39,699,484
Apr 24, 2024 11.940 12.360 11.780 12.140 11.441 25,060,500
Apr 23, 2024 11.860 11.980 11.680 11.800 11.121 15,126,201
Apr 22, 2024 11.760 11.880 11.300 11.680 11.008 18,322,969
Apr 19, 2024 11.500 11.600 11.240 11.520 10.857 18,564,608
Apr 18, 2024 11.320 11.640 11.120 11.500 10.838 17,724,810
Apr 17, 2024 11.440 11.600 11.200 11.320 10.669 18,460,126
Apr 16, 2024 11.240 11.640 11.160 11.440 10.782 26,880,084
Apr 15, 2024 11.260 11.720 11.260 11.420 10.763 13,654,404
Apr 12, 2024 12.020 12.040 11.480 11.600 10.933 20,661,488
Apr 11, 2024 11.900 12.120 11.740 12.080 11.385 20,031,069
Apr 10, 2024 12.300 12.440 12.080 12.260 11.555 22,315,870
Apr 9, 2024 12.080 12.360 12.000 12.080 11.385 12,403,663
Apr 8, 2024 12.060 12.280 11.860 11.920 11.234 27,214,715
Apr 5, 2024 11.820 12.080 11.660 12.000 11.310 25,992,504
Apr 3, 2024 11.960 12.240 11.800 11.880 11.196 35,022,776
Apr 2, 2024 11.580 12.120 11.580 11.960 11.272 51,054,370
Mar 28, 2024 10.700 11.360 10.500 11.260 10.612 40,527,170
Mar 27, 2024 10.800 10.940 10.620 10.620 10.009 24,274,741
Mar 26, 2024 11.040 11.300 10.940 10.960 10.329 17,433,881
Mar 25, 2024 10.620 11.040 10.520 10.820 10.197 12,638,870
Mar 22, 2024 11.120 11.120 10.520 10.640 10.028 24,332,307
Mar 21, 2024 10.800 11.460 10.740 11.060 10.424 28,208,145
Mar 20, 2024 10.500 10.740 10.460 10.580 9.971 15,367,858
Mar 19, 2024 10.700 10.900 10.400 10.480 9.877 33,224,273
Mar 18, 2024 11.060 11.180 10.800 10.900 10.273 16,134,274
Mar 15, 2024 11.240 11.340 10.860 10.980 10.348 28,602,277
Mar 14, 2024 11.320 11.680 11.180 11.340 10.688 27,713,461
Mar 13, 2024 11.500 11.640 11.220 11.320 10.669 27,618,673
Mar 12, 2024 10.740 11.760 10.540 11.600 10.933 48,721,171
Mar 11, 2024 10.440 10.640 10.280 10.580 9.971 19,452,267
Mar 8, 2024 10.360 10.620 10.320 10.460 9.858 14,740,350
Mar 7, 2024 10.540 10.600 10.100 10.300 9.707 30,253,506
Mar 6, 2024 10.620 10.800 10.440 10.560 9.952 18,497,251
Mar 5, 2024 10.780 11.000 10.540 10.600 9.990 24,918,600
Mar 4, 2024 11.400 11.460 10.880 11.000 10.367 21,588,559
Mar 1, 2024 11.420 11.680 11.240 11.440 10.782 15,751,556
Feb 29, 2024 11.640 12.120 11.600 11.640 10.970 23,003,565
Feb 28, 2024 12.080 12.240 11.800 11.860 11.178 12,569,509
Feb 27, 2024 12.220 12.220 11.740 12.160 11.460 16,965,614
Feb 26, 2024 12.400 12.540 11.880 12.220 11.517 18,633,859
Feb 23, 2024 12.120 12.460 12.060 12.400 11.687 12,267,964
Feb 22, 2024 12.300 12.360 12.100 12.360 11.649 9,697,541
Feb 21, 2024 11.800 12.540 11.620 12.300 11.592 29,166,947
Feb 20, 2024 11.800 11.960 11.460 11.760 11.083 19,992,088
Feb 19, 2024 11.780 11.840 11.440 11.640 10.970 12,452,344
Feb 16, 2024 11.300 11.940 11.220 11.940 11.253 17,247,251
Feb 15, 2024 11.360 11.360 10.960 11.240 10.593 11,032,027
Feb 14, 2024 11.100 11.360 10.840 11.360 10.706 8,301,209
Feb 9, 2024 11.340 11.340 11.340 11.340 10.688 -
Feb 8, 2024 11.500 11.620 11.220 11.520 10.857 14,441,540
Feb 7, 2024 12.320 12.320 11.280 11.500 10.838 26,884,606
Feb 6, 2024 11.380 12.260 11.360 12.220 11.517 18,332,907
Feb 5, 2024 11.760 11.820 11.300 11.660 10.989 14,087,276
Feb 2, 2024 11.620 12.280 11.620 11.760 11.083 15,017,145
Feb 1, 2024 11.540 11.720 11.320 11.560 10.895 22,401,790
Jan 31, 2024 11.960 11.980 11.660 11.760 11.083 12,726,606
Jan 30, 2024 12.340 12.340 11.820 11.960 11.272 15,655,830
Jan 29, 2024 12.400 12.820 12.180 12.340 11.630 24,241,068
Jan 26, 2024 12.200 12.540 12.000 12.280 11.573 24,513,643
Jan 25, 2024 11.960 12.340 11.720 12.220 11.517 46,044,430
Jan 24, 2024 11.460 11.820 11.220 11.780 11.102 25,772,674
Jan 23, 2024 10.780 11.480 10.780 11.280 10.631 27,197,292
Jan 22, 2024 11.400 11.440 10.660 10.740 10.122 45,126,144
Jan 19, 2024 11.580 11.780 11.200 11.400 10.744 26,725,350
Jan 18, 2024 11.280 11.620 11.280 11.560 10.895 43,098,556
Jan 17, 2024 11.800 11.800 11.200 11.220 10.574 39,261,007
Jan 16, 2024 12.360 12.380 11.920 11.980 11.291 19,245,916
Jan 15, 2024 12.560 12.560 12.560 12.560 11.837 -
Jan 12, 2024 12.900 13.000 12.520 12.600 11.875 9,363,592
Jan 11, 2024 12.700 13.020 12.520 12.820 12.082 7,893,165
Jan 10, 2024 12.640 12.880 12.460 12.700 11.969 7,401,839
Jan 9, 2024 12.740 12.900 12.640 12.660 11.932 8,747,575
Jan 8, 2024 13.360 13.360 12.620 12.740 12.007 16,680,831
Jan 5, 2024 13.180 13.480 12.980 13.140 12.384 8,957,992
Jan 4, 2024 13.140 13.360 12.940 13.180 12.422 15,388,782
Jan 3, 2024 13.180 13.280 13.000 13.120 12.365 10,385,389
Jan 2, 2024 13.760 13.820 13.100 13.180 12.422 12,312,429
Dec 29, 2023 13.660 14.000 13.600 13.760 12.968 9,964,880
Dec 28, 2023 13.240 13.780 13.220 13.680 12.893 19,507,437
Dec 27, 2023 13.500 13.600 12.800 13.140 12.384 26,205,100
Dec 22, 2023 13.680 13.760 13.260 13.340 12.572 12,030,827
Dec 21, 2023 13.500 13.580 13.360 13.500 12.723 9,263,871
Dec 20, 2023 13.480 13.820 13.400 13.500 12.723 15,571,764
Dec 19, 2023 13.380 13.480 13.180 13.400 12.629 12,512,191
Dec 18, 2023 13.440 13.560 13.260 13.380 12.610 12,853,464
Dec 15, 2023 13.360 13.840 13.220 13.580 12.799 34,655,922
Dec 14, 2023 13.140 13.260 12.940 13.080 12.327 12,457,996
Dec 13, 2023 13.160 13.160 12.740 12.880 12.139 10,334,260
Dec 12, 2023 13.020 13.480 12.820 13.280 12.516 14,708,033
Dec 11, 2023 12.900 13.020 12.500 12.920 12.177 17,168,519
Dec 8, 2023 13.560 13.700 12.820 12.960 12.214 21,956,057
Dec 7, 2023 13.500 13.540 13.220 13.480 12.704 6,740,871
Dec 6, 2023 13.660 13.720 13.380 13.500 12.723 15,513,130
Dec 5, 2023 13.980 14.000 13.440 13.600 12.817 15,516,200
Dec 4, 2023 14.480 14.480 13.920 13.940 13.138 12,203,069
Dec 1, 2023 14.440 14.520 14.060 14.220 13.402 14,127,712
Nov 30, 2023 14.420 14.600 14.260 14.440 13.609 16,743,469
Nov 29, 2023 15.000 15.140 14.060 14.420 13.590 29,704,251
Nov 28, 2023 15.040 15.100 14.860 15.000 14.137 8,099,359
Nov 27, 2023 15.600 15.600 14.760 15.040 14.175 12,803,171
Nov 24, 2023 15.580 15.580 15.240 15.320 14.439 10,305,958
Nov 23, 2023 14.920 15.620 14.740 15.580 14.684 19,779,349
Nov 22, 2023 14.820 15.140 14.720 14.920 14.062 7,640,091
Nov 21, 2023 14.880 15.560 14.720 14.780 13.930 26,192,472
Nov 20, 2023 14.800 14.860 14.340 14.620 13.779 19,367,225
Nov 17, 2023 14.860 14.980 14.520 14.640 13.798 9,180,009
Nov 16, 2023 15.300 15.300 14.880 15.000 14.137 6,986,078
Nov 15, 2023 14.880 15.200 14.680 15.160 14.288 22,610,642
Nov 14, 2023 14.360 14.740 14.280 14.480 13.647 8,631,224
Nov 13, 2023 14.380 14.500 13.940 14.300 13.477 17,158,105
Nov 10, 2023 14.420 14.600 14.260 14.380 13.553 23,300,637
Nov 9, 2023 15.120 15.120 14.460 14.660 13.817 21,028,859
Nov 8, 2023 15.100 15.200 14.800 15.080 14.212 12,714,834
Nov 7, 2023 15.440 15.620 15.020 15.140 14.269 10,719,307
Nov 6, 2023 15.300 15.820 15.300 15.600 14.702 15,121,845
Nov 3, 2023 15.020 15.280 14.900 15.220 14.344 9,349,225
Nov 2, 2023 15.040 15.280 14.920 15.020 14.156 7,295,304
Nov 1, 2023 14.840 15.060 14.740 14.880 14.024 7,495,643
Oct 31, 2023 15.280 15.440 14.680 14.780 13.930 15,082,531
Oct 30, 2023 15.120 15.360 14.920 15.280 14.401 10,788,339
Oct 27, 2023 15.180 15.360 14.840 15.260 14.382 12,836,992
Oct 26, 2023 15.100 15.100 14.760 14.920 14.062 12,743,121
Oct 25, 2023 15.200 15.280 14.640 14.900 14.043 9,212,365
Oct 24, 2023 14.960 14.960 14.620 14.680 13.835 11,278,299

Related Tickers