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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	13.86	13.85	13.85	13.88	13.7	7.53M
September 04, 2025	14.04	13.7	13.7	14.04	13.6	14.95M
September 03, 2025	14.2	13.92	13.92	14.31	13.86	11.56M
September 02, 2025	14.21	14.13	14.13	14.36	13.99	14.96M
September 01, 2025	14	14.36	14.36	14.39	13.97	14.41M
August 29, 2025	13.8	13.91	13.91	14.07	13.75	13.11M
August 28, 2025	13.81	13.81	13.81	14.01	13.56	21.33M
August 27, 2025	14.38	13.81	13.81	14.4	13.76	34.18M
August 26, 2025	14.42	14.21	14.21	14.42	14.17	21.5M
August 25, 2025	14.27	14.44	14.44	14.84	14.18	36.48M
August 22, 2025	14.25	14.26	14.26	14.38	14.14	5.64M
August 21, 2025	14.36	14.3	14.3	14.52	14.24	9.59M
August 20, 2025	14.28	14.35	14.35	14.44	14.15	16.14M
August 19, 2025	14.14	14.25	14.25	14.43	14.14	14.98M
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

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