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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.28	14.21	14.21	14.38	14.08	8.61M
February 16, 2026	14.31	14.29	14.29	14.32	14.12	3.22M
February 13, 2026	14.3	14.31	14.31	14.51	14.21	13.1M
February 12, 2026	14.67	14.49	14.49	14.84	14.48	8.16M
February 11, 2026	14.53	14.75	14.75	14.8	14.34	17.83M
February 10, 2026	14.56	14.53	14.53	14.65	14.42	11.5M
February 09, 2026	14.5	14.65	14.65	15	14.5	23.52M
February 06, 2026	14.28	14.41	14.41	14.58	14.18	18.48M
February 05, 2026	14.35	14.73	14.73	14.87	14.35	40.57M
February 04, 2026	14.05	14.53	14.53	14.68	14	37.12M
February 03, 2026	13.69	13.99	13.99	14.1	13.65	16.22M
February 02, 2026	14	13.73	13.73	14	13.59	16.56M
January 30, 2026	14.43	14.04	14.04	14.59	14.01	36.67M
January 29, 2026	13.6	14.63	14.63	14.68	13.53	75.36M
January 28, 2026	13.49	13.79	13.79	13.88	13.41	26.06M
January 27, 2026	13.59	13.58	13.58	13.71	13.42	20.31M
January 26, 2026	13.55	13.64	13.64	13.66	13.28	15.86M
January 23, 2026	13.55	13.51	13.51	13.79	13.46	13.66M
January 22, 2026	13.34	13.53	13.53	13.6	13.34	20.95M
January 21, 2026	13.5	13.41	13.41	13.69	13.24	20.58M
January 20, 2026	13.24	13.58	13.58	13.83	13.24	36.84M
January 19, 2026	12.91	13.24	13.24	13.35	12.91	19.93M
January 16, 2026	13.3	13.11	13.11	13.38	13.04	21.38M
January 15, 2026	13.13	13.25	13.25	13.52	13.12	35.41M
January 14, 2026	12.92	13.14	13.14	13.17	12.86	22.04M
January 13, 2026	13.05	12.95	12.95	13.28	12.84	27.4M
January 12, 2026	13.1	13.05	13.05	13.1	12.81	17.43M
January 09, 2026	13.12	13.02	13.02	13.24	12.86	25M
January 08, 2026	12.89	13.01	13.01	13.05	12.77	13.67M
January 07, 2026	13.12	12.98	12.98	13.22	12.89	15.95M
January 06, 2026	12.84	13.19	13.19	13.42	12.75	46.08M
January 05, 2026	12.5	12.83	12.83	12.95	12.38	33.75M
January 02, 2026	12.37	12.49	12.49	12.49	12.28	5.32M
December 31, 2025	12.33	12.25	12.25	12.55	12.23	16.94M
December 30, 2025	12.33	12.43	12.43	12.46	12.22	21.41M
December 29, 2025	12.4	12.33	12.33	12.51	12.23	25.31M
December 24, 2025	12.2	12.25	12.25	12.38	12.17	7.77M
December 23, 2025	12.2	12.2	12.2	12.33	12.13	13.18M
December 22, 2025	12.03	12.12	12.12	12.18	12.03	14.33M
December 19, 2025	12.16	12.03	12.03	12.16	11.96	18.65M
December 18, 2025	12.11	12.06	12.06	12.11	11.91	31.65M
December 17, 2025	12.2	12.21	12.21	12.29	12.11	17.37M
December 16, 2025	12.48	12.18	12.18	12.5	12.14	19.33M
December 15, 2025	12.73	12.5	12.5	12.73	12.48	14.3M
December 12, 2025	12.6	12.72	12.72	12.73	12.54	22.77M
December 11, 2025	12.7	12.57	12.57	12.71	12.5	13.74M
December 10, 2025	12.73	12.62	12.62	12.79	12.45	20.41M
December 09, 2025	13.01	12.6	12.6	13.02	12.56	33.61M
December 08, 2025	13.18	13.01	13.01	13.28	13	12.32M
December 05, 2025	13.17	13.18	13.18	13.24	13.01	21.23M
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

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