China Overseas Land & Investment Limited - 0688.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.41	14.14	14.14	14.43	14.14	21.12M
August 15, 2025	14.31	14.38	14.38	14.78	14.17	24.83M
August 14, 2025	14.29	14.32	14.32	14.68	14.18	31.65M
August 13, 2025	13.98	14.09	14.09	14.19	13.89	13.47M
August 12, 2025	13.59	13.91	13.91	13.97	13.56	12.73M
August 11, 2025	13.59	13.68	13.68	13.82	13.59	10.97M
August 08, 2025	13.74	13.59	13.59	13.8	13.51	9M
August 07, 2025	13.38	13.74	13.74	13.8	13.31	24.33M
August 06, 2025	13.41	13.33	13.33	13.5	13.33	13.06M
August 05, 2025	13.52	13.41	13.41	13.68	13.38	18.61M
August 04, 2025	13.5	13.52	13.52	13.55	13.35	12.62M
August 01, 2025	13.62	13.5	13.5	13.76	13.42	12.67M
July 31, 2025	14.02	13.6	13.6	14.14	13.48	35.34M
July 30, 2025	14.38	14.2	14.2	14.64	14.16	28.62M
July 29, 2025	14.18	14.4	14.4	14.44	14.18	10.71M
July 28, 2025	14.3	14.4	14.4	14.52	14.24	12.27M
July 25, 2025	14.14	14.4	14.4	14.54	14.12	25.25M
July 24, 2025	14	14.26	14.26	14.38	13.92	21.9M
July 23, 2025	14.14	14.06	14.06	14.3	13.98	16.2M
July 22, 2025	13.78	13.98	13.98	14.02	13.66	16.12M
July 21, 2025	13.4	13.82	13.82	13.88	13.4	21.72M
July 18, 2025	13.3	13.4	13.4	13.48	13.3	13.4M
July 17, 2025	13.5	13.26	13.26	13.54	13.22	22.47M
July 16, 2025	13.66	13.4	13.4	13.72	13.38	23.5M
July 15, 2025	13.74	13.62	13.62	13.78	13.38	25.49M
July 14, 2025	13.76	13.66	13.66	13.9	13.62	12.52M
July 11, 2025	14.04	13.76	13.76	14.28	13.68	32.83M
July 10, 2025	13.36	13.98	13.98	14.2	13.26	43.55M
July 09, 2025	13.3	13.36	13.36	13.46	13.14	20.31M
July 08, 2025	13.5	13.4	13.4	13.5	13.24	18.51M
July 07, 2025	13.38	13.44	13.44	13.56	13.32	35.47M
July 04, 2025	13.7	13.38	13.38	13.7	13.34	23.62M
July 03, 2025	13.88	13.7	13.7	14.16	13.66	12.56M
July 02, 2025	13.76	13.8	13.8	13.92	13.58	10.47M
June 30, 2025	13.78	13.62	13.62	13.84	13.56	16.98M
June 27, 2025	13.92	13.68	13.68	14	13.62	17.88M
June 26, 2025	14.04	14.22	13.92	14.28	13.88	21.43M
June 25, 2025	13.7	14.04	13.74	14.1	13.64	29.03M
June 24, 2025	13.38	13.56	13.27	13.68	13.38	15.73M
June 23, 2025	13.4	13.34	13.06	13.4	13.18	22.27M
June 20, 2025	13.26	13.4	13.4	13.48	13.2	20.48M
June 19, 2025	13.46	13.2	13.2	13.5	13.14	23.96M
June 18, 2025	13.74	13.56	13.56	13.84	13.48	17.98M
June 17, 2025	14	13.86	13.86	14.02	13.78	16.09M
June 16, 2025	13.82	14	14	14.14	13.68	27.75M
June 13, 2025	13.74	13.9	13.9	13.92	13.64	15.24M
June 12, 2025	13.68	13.74	13.74	13.78	13.6	19.03M
June 11, 2025	13.6	13.68	13.68	13.76	13.56	10.57M
June 10, 2025	13.32	13.54	13.54	13.76	13.24	28.82M
June 09, 2025	13.28	13.32	13.32	13.34	13.14	16.89M
June 06, 2025	13.3	13.14	13.14	13.38	13.06	21.6M
June 05, 2025	13.12	13.22	13.22	13.56	13.12	20.26M
June 04, 2025	12.96	13	13	13.14	12.94	13.12M
June 03, 2025	12.9	13.04	13.04	13.12	12.88	11.06M
June 02, 2025	13	12.92	12.92	13.1	12.52	23.71M
May 30, 2025	13.16	13.2	13.2	13.26	13.04	24.27M
May 29, 2025	13.06	13.18	13.18	13.22	12.92	14.31M
May 28, 2025	13	13.06	13.06	13.16	12.98	9.78M
May 27, 2025	13	12.98	12.98	13.14	12.92	11.57M
May 26, 2025	13.02	13.02	13.02	13.24	12.96	13.73M

China Overseas Land & Investment Limited (0688.HK) HKSE