tiprankstipranks
China Oriented International Holdings Ltd. (HK:1871)
:1871
Hong Kong Market
1871
China Oriented International Holdings Ltd.
RESEARCH TOOLSreports

China Oriented International Holdings Ltd. (1871) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.34
0.34
0.34
0.34
0.34
-2.90%
76,000
0.21
Apr 09, 2026
0.34
0.35
0.33
0.35
0.35
0.00%
120,000
0.33
Apr 08, 2026
0.35
0.35
0.34
0.35
0.35
-2.82%
116,000
0.32
Apr 07, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Apr 06, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Apr 03, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Apr 02, 2026
0.36
0.36
0.36
0.36
0.36
-1.39%
20,000
0.05
Apr 01, 2026
0.35
0.36
0.35
0.36
0.36
0.00%
232,000
0.61
Mar 31, 2026
0.35
0.35
0.35
0.36
0.36
0.00%
24,000
0.06
Mar 30, 2026
0.35
0.36
0.35
0.36
0.36
+4.35%
476,000
1.28
Mar 27, 2026
0.35
0.35
0.35
0.35
0.35
-1.43%
4,000
0.01
Mar 26, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
92,000
0.24
Mar 25, 2026
0.35
0.35
0.35
0.35
0.35
-2.78%
92,000
0.24
Mar 24, 2026
0.34
0.37
0.34
0.36
0.36
+4.35%
192,000
0.51
Mar 23, 2026
0.33
0.35
0.33
0.35
0.35
-6.76%
396,000
1.07
Mar 20, 2026
0.37
0.38
0.34
0.37
0.37
+1.37%
40,000
0.11
Mar 19, 2026
0.35
0.35
0.35
0.37
0.37
-1.35%
48,000
0.12
Mar 18, 2026
0.35
0.37
0.32
0.37
0.37
+2.78%
324,000
0.85
Mar 17, 2026
0.36
0.37
0.35
0.36
0.36
-7.69%
422,000
1.12
Mar 16, 2026
0.39
0.39
0.39
0.39
0.39
+2.63%
72,000
0.19
Mar 13, 2026
0.38
0.38
0.36
0.38
0.38
0.00%
0
0.00
Mar 12, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
12,000
0.03
Mar 11, 2026
0.38
0.39
0.36
0.38
0.38
-1.30%
344,000
0.91
Mar 10, 2026
0.37
0.39
0.37
0.39
0.39
+4.05%
52,000
0.14
Mar 09, 2026
0.37
0.38
0.36
0.37
0.37
-5.13%
652,000
1.69
Mar 06, 2026
0.38
0.39
0.38
0.39
0.39
+2.63%
104,000
0.27
Mar 05, 2026
0.39
0.39
0.38
0.38
0.38
0.00%
308,000
0.78
Mar 04, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
4,000
0.01
Mar 03, 2026
0.38
0.38
0.38
0.38
0.38
+1.33%
104,000
0.26
Mar 02, 2026
0.39
0.39
0.36
0.38
0.38
-3.85%
572,000
1.47
Feb 27, 2026
0.36
0.41
0.36
0.39
0.39
+11.43%
5,396,000
17.69
Feb 26, 2026
0.35
0.35
0.35
0.35
0.35
-2.78%
20,000
0.07
Feb 25, 2026
0.36
0.37
0.36
0.36
0.36
0.00%
372,000
1.22
Feb 24, 2026
0.35
0.37
0.35
0.36
0.36
+1.41%
104,000
0.33
Feb 23, 2026
0.36
0.36
0.36
0.36
0.36
-1.39%
60,000
0.19
Feb 20, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
308,000
0.99
Feb 19, 2026
0.36
0.36
0.33
0.36
0.36
0.00%
0
0.00
Feb 18, 2026
0.36
0.36
0.33
0.36
0.36
0.00%
0
0.00
Feb 17, 2026
0.36
0.36
0.33
0.36
0.36
0.00%
0
0.00
Feb 16, 2026
0.33
0.36
0.33
0.36
0.36
+9.09%
156,000
0.49
Feb 13, 2026
0.33
0.33
0.33
0.33
0.33
0.00%
12,000
0.04
Feb 12, 2026
0.32
0.33
0.32
0.33
0.33
+3.13%
128,000
0.40
Feb 11, 2026
0.32
0.33
0.32
0.32
0.32
0.00%
292,000
0.93
Feb 10, 2026
0.33
0.33
0.32
0.32
0.32
0.00%
252,000
0.81
Feb 09, 2026
0.33
0.33
0.32
0.32
0.32
0.00%
288,000
0.93
Feb 06, 2026
0.33
0.33
0.31
0.32
0.32
-5.88%
320,000
1.05
Feb 05, 2026
0.35
0.35
0.34
0.34
0.34
-1.45%
92,000
0.30
Feb 04, 2026
0.35
0.35
0.35
0.35
0.35
-4.17%
24,000
0.08
Feb 03, 2026
0.35
0.36
0.35
0.36
0.36
-1.37%
164,000
0.55
Feb 02, 2026
0.35
0.37
0.35
0.37
0.37
+2.82%
144,000
0.48
Rows:
50