China Oriental Group Company Limited (0581.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0581.HK Historical Return
If you invested $1000 in China Oriental Group Company Limited (0581.HK) 10 years ago, it would be worth $1,712.59 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $531.41, while $1000 invested 1 year ago would be worth $667.76. This corresponds to total returns of 71.26%, -46.86%, -33.22%, respectively, with annualized returns of 5.53%, -11.89%, -33.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0581.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 1 | 1.01 | 1.01 | 1.02 | 1 | 562,000 |
| September 29, 2026 | 1.01 | 1 | 1 | 1.05 | 1 | 902,000 |
| September 28, 2026 | 1.01 | 1.05 | 1.05 | 1.05 | 1 | 968,000 |
| September 25, 2026 | 1 | 1.02 | 1.02 | 1.02 | 1 | 916,000 |
| September 24, 2026 | 1.01 | 1.02 | 1.02 | 1.03 | 1.01 | 716,000 |
| September 23, 2026 | 1.01 | 1.02 | 1.02 | 1.03 | 1 | 1.03M |
| September 22, 2026 | 1.04 | 1.01 | 1.01 | 1.07 | 1 | 1.04M |
| September 21, 2026 | 0.97 | 1.06 | 1.06 | 1.09 | 0.97 | 6.42M |
| September 18, 2026 | 1 | 0.97 | 0.97 | 1.01 | 0.97 | 30.55M |
| September 17, 2026 | 1.03 | 1.01 | 1.01 | 1.04 | 0.99 | 4.21M |
| September 16, 2026 | 1.11 | 1.03 | 1.03 | 1.12 | 1.03 | 2.67M |
| September 15, 2026 | 1.1 | 1.08 | 1.08 | 1.12 | 1.08 | 1.4M |
| September 11, 2026 | 1.1 | 1.1 | 1.1 | 1.13 | 1.09 | 1.13M |
| September 10, 2026 | 1.11 | 1.1 | 1.1 | 1.12 | 1.09 | 1.05M |
| September 09, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.11 | 732,000 |
| September 08, 2026 | 1.09 | 1.13 | 1.13 | 1.14 | 1.08 | 2.61M |
| September 07, 2026 | 1.09 | 1.1 | 1.1 | 1.1 | 1.08 | 416,000 |
| September 04, 2026 | 1.13 | 1.1 | 1.1 | 1.13 | 1.1 | 1.13M |
| September 03, 2026 | 1.1 | 1.1 | 1.1 | 1.13 | 1.1 | 768,000 |
| September 02, 2026 | 1.1 | 1.11 | 1.11 | 1.14 | 1.08 | 2.11M |
| September 01, 2026 | 1.14 | 1.13 | 1.13 | 1.14 | 1.13 | 414,000 |
| August 31, 2026 | 1.15 | 1.13 | 1.13 | 1.16 | 1.1 | 6.75M |
| August 28, 2026 | 1.15 | 1.17 | 1.17 | 1.18 | 1.15 | 1.42M |
| August 27, 2026 | 1.15 | 1.13 | 1.13 | 1.15 | 1.13 | 428,000 |
| August 26, 2026 | 1.14 | 1.13 | 1.13 | 1.15 | 1.13 | 332,000 |
| August 25, 2026 | 1.14 | 1.14 | 1.14 | 1.17 | 1.14 | 396,000 |
| August 24, 2026 | 1.16 | 1.15 | 1.15 | 1.19 | 1.15 | 286,000 |
| August 21, 2026 | 1.18 | 1.17 | 1.17 | 1.19 | 1.17 | 514,000 |
| August 20, 2026 | 1.15 | 1.2 | 1.2 | 1.2 | 1.15 | 1.04M |
| August 19, 2026 | 1.14 | 1.16 | 1.16 | 1.18 | 1.14 | 1.22M |
| August 18, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.13 | 240,000 |
| August 17, 2026 | 1.11 | 1.15 | 1.15 | 1.15 | 1.11 | 616,000 |
| August 14, 2026 | 1.11 | 1.11 | 1.11 | 1.13 | 1.11 | 508,000 |
| August 13, 2026 | 1.12 | 1.12 | 1.12 | 1.13 | 1.12 | 584,000 |
| August 12, 2026 | 1.15 | 1.12 | 1.12 | 1.15 | 1.1 | 3.77M |
| August 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 218,000 |
| August 10, 2026 | 1.15 | 1.17 | 1.17 | 1.17 | 1.15 | 388,000 |
| August 07, 2026 | 1.13 | 1.15 | 1.15 | 1.17 | 1.13 | 956,000 |
| August 06, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 672,000 |
| August 05, 2026 | 1.11 | 1.12 | 1.12 | 1.14 | 1.11 | 2.36M |
| August 04, 2026 | 1.13 | 1.1 | 1.1 | 1.13 | 1.1 | 2.8M |
| August 03, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.13 | 128,000 |
| July 31, 2026 | 1.13 | 1.13 | 1.13 | 1.16 | 1.12 | 560,000 |
| July 30, 2026 | 1.14 | 1.13 | 1.13 | 1.15 | 1.13 | 442,000 |
| July 29, 2026 | 1.13 | 1.12 | 1.12 | 1.14 | 1.12 | 482,000 |
| July 28, 2026 | 1.14 | 1.12 | 1.12 | 1.15 | 1.12 | 810,000 |
| July 27, 2026 | 1.11 | 1.13 | 1.13 | 1.13 | 1.11 | 396,000 |
| July 23, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.12 | 1.08M |
| July 22, 2026 | 1.11 | 1.12 | 1.12 | 1.13 | 1.1 | 592,000 |
| July 21, 2026 | 1.11 | 1.11 | 1.11 | 1.13 | 1.1 | 2.65M |
| July 20, 2026 | 1.07 | 1.1 | 1.1 | 1.13 | 1.07 | 2.49M |
| July 17, 2026 | 1.08 | 1.07 | 1.07 | 1.08 | 1.05 | 1.47M |
| July 16, 2026 | 1.02 | 1.08 | 1.08 | 1.08 | 1.02 | 2.02M |
| July 15, 2026 | 1 | 1.01 | 1.01 | 1.02 | 0.99 | 2.68M |
| July 14, 2026 | 0.99 | 0.99 | 0.99 | 1.01 | 0.99 | 1.89M |
| July 13, 2026 | 0.99 | 0.99 | 0.99 | 1.02 | 0.99 | 2.36M |
| July 10, 2026 | 0.99 | 1 | 1 | 1.02 | 0.98 | 2.12M |
| July 09, 2026 | 1 | 0.99 | 0.99 | 1.01 | 0.99 | 2.13M |
| July 08, 2026 | 1.02 | 1 | 1 | 1.02 | 1 | 2.05M |
| July 07, 2026 | 1.02 | 1.01 | 1.01 | 1.02 | 1.01 | 662,000 |
AD
