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 $2,024.74 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $621.76, while $1000 invested 1 year ago would be worth $1,025.64. This corresponds to total returns of 102.47%, -37.82%, 2.56%, respectively, with annualized returns of 7.31%, -9.06%, 2.56%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1.21 | 1.2 | 1.2 | 1.22 | 1.16 | 1.49M |
| June 18, 2026 | 1.26 | 1.21 | 1.21 | 1.26 | 1.21 | 1.52M |
| June 17, 2026 | 1.29 | 1.26 | 1.26 | 1.29 | 1.26 | 3.13M |
| June 16, 2026 | 1.33 | 1.29 | 1.29 | 1.33 | 1.29 | 656,000 |
| June 15, 2026 | 1.24 | 1.33 | 1.33 | 1.37 | 1.24 | 4.59M |
| June 12, 2026 | 1.18 | 1.24 | 1.24 | 1.26 | 1.18 | 1.9M |
| June 11, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.16 | 1.37M |
| June 10, 2026 | 1.19 | 1.18 | 1.18 | 1.19 | 1.16 | 2.12M |
| June 09, 2026 | 1.22 | 1.2 | 1.2 | 1.23 | 1.17 | 3.24M |
| June 08, 2026 | 1.24 | 1.22 | 1.22 | 1.24 | 1.16 | 4.09M |
| June 05, 2026 | 1.21 | 1.24 | 1.24 | 1.25 | 1.21 | 1.96M |
| June 04, 2026 | 1.2 | 1.21 | 1.21 | 1.21 | 1.14 | 3.87M |
| June 03, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.19 | 1.49M |
| June 02, 2026 | 1.23 | 1.21 | 1.21 | 1.23 | 1.21 | 1.15M |
| June 01, 2026 | 1.23 | 1.22 | 1.22 | 1.24 | 1.22 | 1.41M |
| May 29, 2026 | 1.24 | 1.23 | 1.23 | 1.25 | 1.23 | 1.55M |
| May 28, 2026 | 1.29 | 1.24 | 1.24 | 1.29 | 1.23 | 6.7M |
| May 27, 2026 | 1.29 | 1.28 | 1.28 | 1.29 | 1.27 | 3.8M |
| May 26, 2026 | 1.29 | 1.28 | 1.28 | 1.3 | 1.28 | 1.99M |
| May 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 726,000 |
| May 21, 2026 | 1.29 | 1.29 | 1.29 | 1.31 | 1.29 | 1.3M |
| May 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | 1.42M |
| May 19, 2026 | 1.3 | 1.3 | 1.3 | 1.31 | 1.3 | 580,000 |
| May 18, 2026 | 1.3 | 1.31 | 1.31 | 1.31 | 1.28 | 1.23M |
| May 15, 2026 | 1.34 | 1.31 | 1.31 | 1.35 | 1.31 | 1.9M |
| May 14, 2026 | 1.35 | 1.33 | 1.33 | 1.35 | 1.33 | 1.86M |
| May 13, 2026 | 1.35 | 1.34 | 1.34 | 1.38 | 1.34 | 1.96M |
| May 12, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.34 | 1.94M |
| May 11, 2026 | 1.27 | 1.34 | 1.34 | 1.36 | 1.27 | 6.63M |
| May 08, 2026 | 1.27 | 1.26 | 1.26 | 1.27 | 1.25 | 3.21M |
| May 07, 2026 | 1.28 | 1.26 | 1.26 | 1.29 | 1.26 | 1.5M |
| May 06, 2026 | 1.27 | 1.25 | 1.25 | 1.28 | 1.24 | 3.31M |
| May 05, 2026 | 1.27 | 1.27 | 1.27 | 1.28 | 1.25 | 1.19M |
| May 04, 2026 | 1.29 | 1.28 | 1.28 | 1.3 | 1.27 | 1.52M |
| April 30, 2026 | 1.3 | 1.28 | 1.28 | 1.31 | 1.28 | 3.95M |
| April 29, 2026 | 1.32 | 1.31 | 1.31 | 1.33 | 1.3 | 1.04M |
| April 28, 2026 | 1.33 | 1.31 | 1.31 | 1.35 | 1.31 | 634,000 |
| April 27, 2026 | 1.28 | 1.33 | 1.33 | 1.35 | 1.27 | 3.71M |
| April 24, 2026 | 1.29 | 1.28 | 1.28 | 1.29 | 1.27 | 1.49M |
| April 23, 2026 | 1.3 | 1.29 | 1.29 | 1.3 | 1.28 | 2.25M |
| April 22, 2026 | 1.31 | 1.3 | 1.3 | 1.32 | 1.3 | 492,000 |
| April 21, 2026 | 1.32 | 1.31 | 1.31 | 1.32 | 1.3 | 1.01M |
| April 20, 2026 | 1.32 | 1.31 | 1.31 | 1.33 | 1.31 | 1.1M |
| April 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.3 | 1.22M |
| April 16, 2026 | 1.34 | 1.35 | 1.35 | 1.35 | 1.32 | 698,000 |
| April 15, 2026 | 1.35 | 1.34 | 1.34 | 1.35 | 1.34 | 456,200 |
| April 14, 2026 | 1.36 | 1.35 | 1.35 | 1.36 | 1.33 | 1.13M |
| April 13, 2026 | 1.4 | 1.34 | 1.34 | 1.4 | 1.34 | 1.9M |
| April 10, 2026 | 1.39 | 1.42 | 1.42 | 1.44 | 1.39 | 3.97M |
| April 09, 2026 | 1.34 | 1.39 | 1.39 | 1.4 | 1.33 | 2.81M |
| April 08, 2026 | 1.32 | 1.35 | 1.35 | 1.37 | 1.32 | 1.61M |
| April 02, 2026 | 1.3 | 1.28 | 1.28 | 1.3 | 1.27 | 2.32M |
| April 01, 2026 | 1.26 | 1.3 | 1.3 | 1.31 | 1.26 | 1.72M |
| March 31, 2026 | 1.28 | 1.26 | 1.26 | 1.3 | 1.26 | 4.81M |
| March 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 4.11M |
| March 27, 2026 | 1.24 | 1.31 | 1.31 | 1.31 | 1.24 | 2.85M |
| March 26, 2026 | 1.27 | 1.24 | 1.24 | 1.29 | 1.24 | 4.97M |
| March 25, 2026 | 1.26 | 1.26 | 1.26 | 1.28 | 1.24 | 5.23M |
| March 24, 2026 | 1.29 | 1.25 | 1.25 | 1.31 | 1.23 | 10.87M |
| March 23, 2026 | 1.33 | 1.26 | 1.26 | 1.33 | 1.25 | 4.75M |
AD
