HKSE - Delayed Quote HKD

China Overseas Land & Investment Limited (0688.HK)

13.960 +1.060 (+8.22%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.920 14.200 12.920 13.960 13.960 70,546,785
Apr 25, 2024 12.280 12.900 12.280 12.900 12.900 39,699,484
Apr 24, 2024 11.940 12.360 11.780 12.140 12.140 25,060,500
Apr 23, 2024 11.860 11.980 11.680 11.800 11.800 15,126,201
Apr 22, 2024 11.760 11.880 11.300 11.680 11.680 18,322,969
Apr 19, 2024 11.500 11.600 11.240 11.520 11.520 18,564,608
Apr 18, 2024 11.320 11.640 11.120 11.500 11.500 17,724,810
Apr 17, 2024 11.440 11.600 11.200 11.320 11.320 18,460,126
Apr 16, 2024 11.240 11.640 11.160 11.440 11.440 26,880,084
Apr 15, 2024 11.260 11.720 11.260 11.420 11.420 13,654,404
Apr 12, 2024 12.020 12.040 11.480 11.600 11.600 20,661,488
Apr 11, 2024 11.900 12.120 11.740 12.080 12.080 20,031,069
Apr 10, 2024 12.300 12.440 12.080 12.260 12.260 22,315,870
Apr 9, 2024 12.080 12.360 12.000 12.080 12.080 12,403,663
Apr 8, 2024 12.060 12.280 11.860 11.920 11.920 27,214,715
Apr 5, 2024 11.820 12.080 11.660 12.000 12.000 25,992,504
Apr 3, 2024 11.960 12.240 11.800 11.880 11.880 35,022,776
Apr 2, 2024 11.580 12.120 11.580 11.960 11.960 51,054,370
Mar 28, 2024 10.700 11.360 10.500 11.260 11.260 40,527,170
Mar 27, 2024 10.800 10.940 10.620 10.620 10.620 24,274,741
Mar 26, 2024 11.040 11.300 10.940 10.960 10.960 17,433,881
Mar 25, 2024 10.620 11.040 10.520 10.820 10.820 12,638,870
Mar 22, 2024 11.120 11.120 10.520 10.640 10.640 24,332,307
Mar 21, 2024 10.800 11.460 10.740 11.060 11.060 28,208,145
Mar 20, 2024 10.500 10.740 10.460 10.580 10.580 15,367,858
Mar 19, 2024 10.700 10.900 10.400 10.480 10.480 33,224,273
Mar 18, 2024 11.060 11.180 10.800 10.900 10.900 16,134,274
Mar 15, 2024 11.240 11.340 10.860 10.980 10.980 28,602,277
Mar 14, 2024 11.320 11.680 11.180 11.340 11.340 27,713,461
Mar 13, 2024 11.500 11.640 11.220 11.320 11.320 27,618,673
Mar 12, 2024 10.740 11.760 10.540 11.600 11.600 48,721,171
Mar 11, 2024 10.440 10.640 10.280 10.580 10.580 19,452,267
Mar 8, 2024 10.360 10.620 10.320 10.460 10.460 14,740,350
Mar 7, 2024 10.540 10.600 10.100 10.300 10.300 30,253,506
Mar 6, 2024 10.620 10.800 10.440 10.560 10.560 18,497,251
Mar 5, 2024 10.780 11.000 10.540 10.600 10.600 24,918,600
Mar 4, 2024 11.400 11.460 10.880 11.000 11.000 21,588,559
Mar 1, 2024 11.420 11.680 11.240 11.440 11.440 15,751,556
Feb 29, 2024 11.640 12.120 11.600 11.640 11.640 23,003,565
Feb 28, 2024 12.080 12.240 11.800 11.860 11.860 12,569,509
Feb 27, 2024 12.220 12.220 11.740 12.160 12.160 16,965,614
Feb 26, 2024 12.400 12.540 11.880 12.220 12.220 18,633,859
Feb 23, 2024 12.120 12.460 12.060 12.400 12.400 12,267,964
Feb 22, 2024 12.300 12.360 12.100 12.360 12.360 9,697,541
Feb 21, 2024 11.800 12.540 11.620 12.300 12.300 29,166,947
Feb 20, 2024 11.800 11.960 11.460 11.760 11.760 19,992,088
Feb 19, 2024 11.780 11.840 11.440 11.640 11.640 12,452,344
Feb 16, 2024 11.300 11.940 11.220 11.940 11.940 17,247,251
Feb 15, 2024 11.360 11.360 10.960 11.240 11.240 11,032,027
Feb 14, 2024 11.100 11.360 10.840 11.360 11.360 8,301,209
Feb 9, 2024 11.340 11.340 11.340 11.340 11.340 -
Feb 8, 2024 11.500 11.620 11.220 11.520 11.520 14,441,540
Feb 7, 2024 12.320 12.320 11.280 11.500 11.500 26,884,606
Feb 6, 2024 11.380 12.260 11.360 12.220 12.220 18,332,907
Feb 5, 2024 11.760 11.820 11.300 11.660 11.660 14,087,276
Feb 2, 2024 11.620 12.280 11.620 11.760 11.760 15,017,145
Feb 1, 2024 11.540 11.720 11.320 11.560 11.560 22,401,790
Jan 31, 2024 11.960 11.980 11.660 11.760 11.760 12,726,606
Jan 30, 2024 12.340 12.340 11.820 11.960 11.960 15,655,830
Jan 29, 2024 12.400 12.820 12.180 12.340 12.340 24,241,068
Jan 26, 2024 12.200 12.540 12.000 12.280 12.280 24,513,643
Jan 25, 2024 11.960 12.340 11.720 12.220 12.220 46,044,430
Jan 24, 2024 11.460 11.820 11.220 11.780 11.780 25,772,674
Jan 23, 2024 10.780 11.480 10.780 11.280 11.280 27,197,292
Jan 22, 2024 11.400 11.440 10.660 10.740 10.740 45,126,144
Jan 19, 2024 11.580 11.780 11.200 11.400 11.400 26,725,350
Jan 18, 2024 11.280 11.620 11.280 11.560 11.560 43,098,556
Jan 17, 2024 11.800 11.800 11.200 11.220 11.220 39,261,007
Jan 16, 2024 12.360 12.380 11.920 11.980 11.980 19,245,916
Jan 15, 2024 12.560 12.560 12.560 12.560 12.560 -
Jan 12, 2024 12.900 13.000 12.520 12.600 12.600 9,363,592
Jan 11, 2024 12.700 13.020 12.520 12.820 12.820 7,893,165
Jan 10, 2024 12.640 12.880 12.460 12.700 12.700 7,401,839
Jan 9, 2024 12.740 12.900 12.640 12.660 12.660 8,747,575
Jan 8, 2024 13.360 13.360 12.620 12.740 12.740 16,680,831
Jan 5, 2024 13.180 13.480 12.980 13.140 13.140 8,957,992
Jan 4, 2024 13.140 13.360 12.940 13.180 13.180 15,388,782
Jan 3, 2024 13.180 13.280 13.000 13.120 13.120 10,385,389
Jan 2, 2024 13.760 13.820 13.100 13.180 13.180 12,312,429
Dec 29, 2023 13.660 14.000 13.600 13.760 13.760 9,964,880
Dec 28, 2023 13.240 13.780 13.220 13.680 13.680 19,507,437
Dec 27, 2023 13.500 13.600 12.800 13.140 13.140 26,205,100
Dec 22, 2023 13.680 13.760 13.260 13.340 13.340 12,030,827
Dec 21, 2023 13.500 13.580 13.360 13.500 13.500 9,263,871
Dec 20, 2023 13.480 13.820 13.400 13.500 13.500 15,571,764
Dec 19, 2023 13.380 13.480 13.180 13.400 13.400 12,512,191
Dec 18, 2023 13.440 13.560 13.260 13.380 13.380 12,853,464
Dec 15, 2023 13.360 13.840 13.220 13.580 13.580 34,655,922
Dec 14, 2023 13.140 13.260 12.940 13.080 13.080 12,457,996
Dec 13, 2023 13.160 13.160 12.740 12.880 12.880 10,334,260
Dec 12, 2023 13.020 13.480 12.820 13.280 13.280 14,708,033
Dec 11, 2023 12.900 13.020 12.500 12.920 12.920 17,168,519
Dec 8, 2023 13.560 13.700 12.820 12.960 12.960 21,956,057
Dec 7, 2023 13.500 13.540 13.220 13.480 13.480 6,740,871
Dec 6, 2023 13.660 13.720 13.380 13.500 13.500 15,513,130
Dec 5, 2023 13.980 14.000 13.440 13.600 13.600 15,516,200
Dec 4, 2023 14.480 14.480 13.920 13.940 13.940 12,203,069
Dec 1, 2023 14.440 14.520 14.060 14.220 14.220 14,127,712
Nov 30, 2023 14.420 14.600 14.260 14.440 14.440 16,743,469
Nov 29, 2023 15.000 15.140 14.060 14.420 14.420 29,704,251
Nov 28, 2023 15.040 15.100 14.860 15.000 15.000 8,099,359
Nov 27, 2023 15.600 15.600 14.760 15.040 15.040 12,803,171
Nov 24, 2023 15.580 15.580 15.240 15.320 15.320 10,305,958
Nov 23, 2023 14.920 15.620 14.740 15.580 15.580 19,779,349
Nov 22, 2023 14.820 15.140 14.720 14.920 14.920 7,640,091
Nov 21, 2023 14.880 15.560 14.720 14.780 14.780 26,192,472
Nov 20, 2023 14.800 14.860 14.340 14.620 14.620 19,367,225
Nov 17, 2023 14.860 14.980 14.520 14.640 14.640 9,180,009
Nov 16, 2023 15.300 15.300 14.880 15.000 15.000 6,986,078
Nov 15, 2023 14.880 15.200 14.680 15.160 15.160 22,610,642
Nov 14, 2023 14.360 14.740 14.280 14.480 14.480 8,631,224
Nov 13, 2023 14.380 14.500 13.940 14.300 14.300 17,158,105
Nov 10, 2023 14.420 14.600 14.260 14.380 14.380 23,300,637
Nov 9, 2023 15.120 15.120 14.460 14.660 14.660 21,028,859
Nov 8, 2023 15.100 15.200 14.800 15.080 15.080 12,714,834
Nov 7, 2023 15.440 15.620 15.020 15.140 15.140 10,719,307
Nov 6, 2023 15.300 15.820 15.300 15.600 15.600 15,121,845
Nov 3, 2023 15.020 15.280 14.900 15.220 15.220 9,349,225
Nov 2, 2023 15.040 15.280 14.920 15.020 15.020 7,295,304
Nov 1, 2023 14.840 15.060 14.740 14.880 14.880 7,495,643
Oct 31, 2023 15.280 15.440 14.680 14.780 14.780 15,082,531
Oct 30, 2023 15.120 15.360 14.920 15.280 15.280 10,788,339
Oct 27, 2023 15.180 15.360 14.840 15.260 15.260 12,836,992
Oct 26, 2023 15.100 15.100 14.760 14.920 14.920 12,743,121
Oct 25, 2023 15.200 15.280 14.640 14.900 14.900 9,212,365
Oct 24, 2023 14.960 14.960 14.620 14.680 14.680 11,278,299
Oct 20, 2023 14.800 15.300 14.620 14.980 14.980 14,384,994
Oct 19, 2023 15.000 15.160 14.640 14.880 14.880 14,585,889
Oct 18, 2023 15.400 15.600 15.180 15.200 15.200 13,689,329
Oct 17, 2023 15.680 15.700 15.320 15.440 15.440 13,139,042
Oct 16, 2023 15.900 15.900 15.340 15.540 15.540 13,768,138
Oct 13, 2023 16.000 16.160 15.820 15.940 15.940 17,831,753
Oct 12, 2023 16.500 16.560 16.040 16.220 16.220 19,617,872
Oct 11, 2023 16.280 16.280 15.840 16.080 16.080 16,999,965
Oct 10, 2023 16.120 16.560 15.860 15.920 15.920 18,831,554
Oct 9, 2023 16.000 16.140 15.660 15.800 15.800 7,992,702
Oct 6, 2023 15.900 16.180 15.900 15.940 15.940 5,258,765
Oct 5, 2023 15.840 15.960 15.680 15.840 15.840 6,484,263
Oct 4, 2023 15.760 15.920 15.560 15.720 15.720 8,807,868
Oct 3, 2023 15.820 16.040 15.560 15.740 15.740 16,909,153
Sep 29, 2023 15.900 16.320 15.800 16.240 16.240 13,146,279
Sep 28, 2023 15.960 15.960 15.640 15.720 15.720 11,257,114
Sep 27, 2023 15.680 16.000 15.680 15.820 15.820 10,947,197
Sep 26, 2023 15.760 15.960 15.600 15.620 15.620 9,953,618
Sep 25, 2023 15.820 16.200 15.740 15.760 15.760 12,586,183
Sep 22, 2023 15.800 16.280 15.660 16.220 16.220 11,726,124
Sep 21, 2023 16.140 16.140 15.840 15.860 15.860 11,639,556
Sep 20, 2023 15.860 16.160 15.700 16.000 16.000 7,295,267
Sep 19, 2023 15.900 16.020 15.620 15.980 15.980 12,494,762
Sep 18, 2023 0.350 Dividend
Sep 18, 2023 16.220 16.220 15.600 15.840 15.840 12,432,256
Sep 15, 2023 16.700 16.780 16.400 16.500 16.150 13,941,991
Sep 14, 2023 16.860 16.860 16.240 16.540 16.189 11,620,378
Sep 13, 2023 16.740 16.800 16.500 16.640 16.287 12,342,470
Sep 12, 2023 16.520 16.780 16.040 16.540 16.189 18,836,419
Sep 11, 2023 17.080 17.300 16.380 16.720 16.365 19,942,930
Sep 7, 2023 17.720 17.720 17.180 17.180 16.816 11,415,702
Sep 6, 2023 17.200 17.820 16.920 17.580 17.207 21,082,075
Sep 5, 2023 17.880 17.920 17.120 17.220 16.855 25,624,139
Sep 4, 2023 17.320 18.340 17.300 17.920 17.540 49,499,458
Aug 31, 2023 17.020 17.300 16.460 16.540 16.189 22,737,639
Aug 30, 2023 16.720 17.440 16.660 16.820 16.463 30,602,880
Aug 29, 2023 15.980 16.660 15.900 16.640 16.287 39,788,156
Aug 28, 2023 16.260 16.420 15.520 15.620 15.289 25,913,920
Aug 25, 2023 15.300 15.900 15.180 15.660 15.328 30,626,760
Aug 24, 2023 15.320 15.640 15.240 15.480 15.152 12,289,249
Aug 23, 2023 15.420 15.680 15.100 15.240 14.917 22,186,342
Aug 22, 2023 15.540 15.820 15.140 15.420 15.093 25,467,344
Aug 21, 2023 15.800 15.920 15.520 15.640 15.308 26,444,604
Aug 18, 2023 16.160 16.660 16.040 16.080 15.739 22,749,029
Aug 17, 2023 16.100 16.400 16.040 16.300 15.954 21,837,857
Aug 16, 2023 16.360 16.960 16.240 16.600 16.248 24,839,109
Aug 15, 2023 17.180 17.480 16.560 16.780 16.424 19,865,624
Aug 14, 2023 17.040 17.480 16.820 17.180 16.816 27,126,566
Aug 11, 2023 17.240 17.460 16.700 17.400 17.031 29,545,468
Aug 10, 2023 17.420 17.520 17.160 17.300 16.933 19,173,328
Aug 9, 2023 17.740 17.860 17.400 17.620 17.246 11,429,844
Aug 8, 2023 17.700 17.760 17.220 17.560 17.188 18,897,452
Aug 7, 2023 18.340 18.340 17.640 17.820 17.442 9,654,398
Aug 4, 2023 18.400 19.040 18.040 18.120 17.736 31,543,263
Aug 3, 2023 18.000 18.400 17.720 18.140 17.755 17,811,907
Aug 2, 2023 18.400 18.980 18.060 18.100 17.716 21,830,486
Aug 1, 2023 18.560 18.960 18.300 18.380 17.990 25,328,019
Jul 31, 2023 18.620 19.240 18.260 18.360 17.971 34,401,243
Jul 28, 2023 17.900 18.520 17.900 18.400 18.010 26,494,022
Jul 27, 2023 17.900 18.360 17.620 18.180 17.794 34,689,627
Jul 26, 2023 17.700 17.840 17.420 17.640 17.266 20,868,593
Jul 25, 2023 16.800 17.840 16.700 17.740 17.364 61,662,026
Jul 24, 2023 16.460 16.460 15.740 15.800 15.465 20,699,064
Jul 21, 2023 16.600 16.880 16.420 16.460 16.111 11,316,537
Jul 20, 2023 16.340 16.820 16.340 16.600 16.248 22,091,658
Jul 19, 2023 15.700 16.340 15.700 16.200 15.856 11,248,139
Jul 18, 2023 16.500 16.500 15.680 16.060 15.719 24,630,312
Jul 14, 2023 16.560 16.660 16.180 16.500 16.150 17,731,367
Jul 13, 2023 16.380 16.660 16.380 16.600 16.248 14,032,832
Jul 12, 2023 16.420 16.420 16.020 16.200 15.856 16,113,049
Jul 11, 2023 16.800 17.060 16.180 16.240 15.896 19,596,195
Jul 10, 2023 16.920 16.920 16.440 16.440 16.091 14,185,772
Jul 7, 2023 16.500 16.720 16.440 16.600 16.248 19,487,475
Jul 6, 2023 16.920 16.960 16.380 16.540 16.189 15,941,478
Jul 5, 2023 17.220 17.280 16.960 16.960 16.600 8,364,554
Jul 4, 2023 17.100 17.220 16.940 17.160 16.796 6,635,494
Jul 3, 2023 17.140 17.380 16.960 17.180 16.816 12,934,625
Jun 30, 2023 0.400 Dividend
Jun 30, 2023 16.800 17.400 16.800 17.080 16.718 13,296,053
Jun 29, 2023 17.300 17.440 17.100 17.240 16.483 12,234,898
Jun 28, 2023 16.780 17.440 16.780 17.300 16.540 17,140,607
Jun 27, 2023 16.660 17.100 16.380 16.940 16.196 14,723,660
Jun 26, 2023 16.560 16.780 16.300 16.320 15.603 7,264,236
Jun 23, 2023 16.680 16.780 16.320 16.460 15.737 12,339,036
Jun 21, 2023 17.100 17.100 16.500 16.680 15.947 22,018,732
Jun 20, 2023 17.660 17.680 17.040 17.120 16.368 19,137,154
Jun 19, 2023 17.940 18.000 17.440 17.740 16.961 13,467,353
Jun 16, 2023 17.980 18.160 17.600 17.920 17.133 24,451,093
Jun 15, 2023 17.800 18.240 17.720 18.000 17.209 11,351,017
Jun 14, 2023 17.920 18.040 17.460 17.660 16.884 16,605,348
Jun 13, 2023 17.500 18.020 17.440 17.920 17.133 15,102,013
Jun 12, 2023 17.700 17.720 17.320 17.600 16.827 13,689,989
Jun 9, 2023 17.800 17.960 17.480 17.700 16.923 14,996,561
Jun 8, 2023 17.420 17.980 17.400 17.800 17.018 18,287,479
Jun 7, 2023 17.800 17.920 17.300 17.480 16.712 18,087,053
Jun 6, 2023 16.800 18.200 16.800 17.520 16.750 38,148,195
Jun 5, 2023 17.000 17.020 16.540 16.780 16.043 14,083,465
Jun 2, 2023 15.760 17.100 15.760 17.000 16.253 43,880,647
Jun 1, 2023 15.940 15.960 15.460 15.700 15.010 18,532,861
May 31, 2023 16.040 16.180 15.560 15.880 15.183 42,584,483
May 30, 2023 16.540 16.540 15.900 16.340 15.622 28,709,869
May 29, 2023 16.740 16.760 16.380 16.400 15.680 16,278,452
May 25, 2023 16.740 16.800 16.460 16.740 16.005 18,682,193
May 24, 2023 17.500 17.500 16.820 16.900 16.158 25,058,682
May 23, 2023 17.880 17.980 17.300 17.500 16.731 21,168,433
May 22, 2023 17.940 18.280 17.720 17.880 17.095 15,451,817
May 19, 2023 18.340 18.460 17.860 17.940 17.152 10,861,104
May 18, 2023 18.480 18.560 18.140 18.340 17.534 16,973,981
May 17, 2023 19.020 19.200 18.400 18.420 17.611 20,814,178
May 16, 2023 19.520 19.520 19.000 19.160 18.318 12,956,134
May 15, 2023 19.600 19.600 18.820 19.500 18.644 23,236,421
May 12, 2023 20.000 20.100 19.600 19.600 18.739 10,578,096
May 11, 2023 19.920 20.200 19.840 20.000 19.122 10,044,856
May 10, 2023 20.500 20.600 19.860 19.920 19.045 13,208,746
May 9, 2023 20.450 21.250 20.450 20.600 19.695 26,712,485
May 8, 2023 20.250 20.650 19.840 20.450 19.552 17,510,694
May 5, 2023 19.820 20.600 19.800 20.300 19.408 17,034,151
May 4, 2023 19.360 19.980 19.360 19.660 18.796 12,746,029
May 3, 2023 19.300 19.560 19.300 19.400 18.548 6,127,731
May 2, 2023 20.050 20.350 19.360 19.620 18.758 10,332,090
Apr 28, 2023 19.920 20.400 19.800 19.840 18.969 16,389,471
Apr 27, 2023 19.680 20.350 19.400 19.980 19.102 21,861,573
Apr 26, 2023 19.480 19.920 19.340 19.660 18.796 11,644,242

Related Tickers

1109.HK China Resources Land Limited
27.800
+6.72%
 
0960.HK Longfor Group Holdings Limited
11.000
+12.24%
 
0123.HK Yuexiu Property Company Limited
4.400
+8.91%
 
0081.HK China Overseas Grand Oceans Group Limited
1.650
+8.55%
 
3383.HK Agile Group Holdings Limited
0.495
+5.32%
 
1813.HK KWG Group Holdings Limited
0.290
+13.73%
 
1113.HK CK Asset Holdings Limited
33.400
+1.98%
 
2007.HK Country Garden Holdings Company Limited
0.485
+1.04%
 
2777.HK Guangzhou R&F Properties Co., Ltd.
0.890
+7.23%
 
0016.HK Sun Hung Kai Properties Limited
72.850
+1.18%