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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.22	13.14	13.14	13.22	13.06	10.16M
December 03, 2025	13.22	13.08	13.08	13.32	13.06	16.02M
December 02, 2025	13.22	13.26	13.26	13.31	13.14	18.23M
December 01, 2025	13.29	13.25	13.25	13.43	13.18	22.26M
November 28, 2025	13.9	13.29	13.29	13.9	13.28	33.04M
November 27, 2025	14.15	13.68	13.68	14.15	13.64	28.27M
November 26, 2025	14.13	14.06	14.06	14.25	14.02	17.5M
November 25, 2025	14.06	14.06	14.06	14.2	14	20.46M
November 24, 2025	13.93	13.98	13.98	14.24	13.9	36.14M
November 21, 2025	13.69	13.66	13.66	13.96	13.54	23.8M
November 20, 2025	13.39	13.72	13.72	13.96	13.23	35.71M
November 19, 2025	13.43	13.39	13.39	13.59	13.25	12.6M
November 18, 2025	13.6	13.43	13.43	13.6	13.35	17.66M
November 17, 2025	13.7	13.64	13.64	13.76	13.58	9.4M
November 14, 2025	13.79	13.73	13.73	13.86	13.64	12.71M
November 13, 2025	13.77	13.87	13.87	13.89	13.61	21.67M
November 12, 2025	13.44	13.67	13.67	13.78	13.42	26.04M
November 11, 2025	13.28	13.29	13.29	13.45	13.24	23.36M
November 10, 2025	12.94	13.23	13.23	13.26	12.94	20.04M
November 07, 2025	13.07	12.99	12.99	13.17	12.94	8.07M
November 06, 2025	13	13.07	13.07	13.07	12.96	11.5M
November 05, 2025	13	12.9	12.9	13	12.69	17.2M
November 04, 2025	13.19	12.98	12.98	13.26	12.93	12.24M
November 03, 2025	13.1	13.14	13.14	13.15	12.96	12.62M
October 31, 2025	13.24	13.03	13.03	13.24	13.01	22.57M
October 30, 2025	13.69	13.24	13.24	13.73	13.05	59.87M
October 28, 2025	13.84	13.69	13.69	13.84	13.62	16.44M
October 27, 2025	13.8	13.72	13.72	13.95	13.72	13.88M
October 24, 2025	13.83	13.74	13.74	13.97	13.7	16.26M
October 23, 2025	13.82	13.84	13.84	13.97	13.77	18.98M
October 22, 2025	13.95	13.87	13.87	14.16	13.84	11.17M
October 21, 2025	14.06	14.07	14.07	14.34	13.98	12.9M
October 20, 2025	14.1	14.05	14.05	14.19	13.95	18.58M
October 17, 2025	13.95	13.9	13.9	14.43	13.86	27.62M
October 16, 2025	14.04	14.15	14.15	14.19	13.92	24.52M
October 15, 2025	14.03	14.25	14.25	14.32	14	27.06M
October 14, 2025	14.05	14.03	14.03	14.36	13.93	29.28M
October 13, 2025	13.72	14.18	14.18	14.2	13.66	26.92M
October 10, 2025	13.65	14.16	14.16	14.2	13.65	31.3M
October 09, 2025	13.7	13.82	13.82	13.87	13.58	28.26M
October 08, 2025	13.96	13.64	13.64	13.96	13.55	21.53M
October 03, 2025	14.1	14.02	14.02	14.14	13.88	13.02M
October 02, 2025	14.46	14.21	14.21	14.56	14.13	11.95M
September 30, 2025	14.05	14.36	14.36	14.38	13.9	19.41M
September 29, 2025	13.98	14.05	14.05	14.1	13.88	12.91M
September 26, 2025	13.79	13.95	13.95	14.13	13.57	20.25M
September 25, 2025	13.84	13.79	13.79	13.92	13.7	17.83M
September 24, 2025	13.79	13.86	13.86	14.14	13.74	14.86M
September 23, 2025	14.16	13.79	13.79	14.16	13.68	17.97M
September 22, 2025	14.23	13.96	13.96	14.23	13.88	17.98M
September 19, 2025	14.3	14.23	14.23	14.37	14.16	23.67M
September 18, 2025	14.8	14.3	14.3	14.8	14.13	17.4M
September 17, 2025	14.61	14.74	14.74	14.79	14.51	25.52M
September 16, 2025	14.58	14.5	14.5	14.87	14.44	17.57M
September 15, 2025	15.04	14.85	14.6	15.1	14.61	17.38M
September 12, 2025	14.8	15.04	14.79	15.08	14.77	35.39M
September 11, 2025	14.62	14.63	14.63	14.68	14.51	17.08M
September 10, 2025	14.4	14.76	14.76	14.79	14.34	25.21M
September 09, 2025	14.14	14.46	14.46	14.66	13.96	37.52M
September 08, 2025	13.7	13.99	13.99	14.09	13.7	17.66M

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