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 $1,974.12 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $635.87, while $1000 invested 1 year ago would be worth $668.57. This corresponds to total returns of 97.41%, -36.41%, -33.14%, respectively, with annualized returns of 7.03%, -8.66%, -33.14%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 1.05 | 1.01 | 1.01 | 1.05 | 1.01 | 1.23M |
| July 03, 2026 | 1.07 | 1.05 | 1.05 | 1.07 | 1.05 | 312,600 |
| July 02, 2026 | 1.14 | 1.11 | 1.11 | 1.15 | 1.1 | 3.36M |
| June 30, 2026 | 1.14 | 1.12 | 1.12 | 1.14 | 1.11 | 2.96M |
| June 29, 2026 | 1.09 | 1.14 | 1.14 | 1.15 | 1.09 | 1.84M |
| June 26, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.1 | 3.02M |
| June 25, 2026 | 1.16 | 1.15 | 1.15 | 1.16 | 1.15 | 1.35M |
| June 24, 2026 | 1.16 | 1.16 | 1.16 | 1.18 | 1.15 | 1.63M |
| June 23, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.16 | 1.34M |
| 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 |
AD
