Orient Overseas International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 104.50 | 105.30 | 103.60 | 104.50 | 84.301 | 342,434 |
| 2024-08-06 | 105.00 | 107.10 | 103.40 | 103.90 | 83.817 | 465,864 |
| 2024-08-05 | 109.10 | 109.50 | 103.20 | 104.30 | 84.140 | 729,172 |
| 2024-08-02 | 111.70 | 111.70 | 108.40 | 109.80 | 88.576 | 539,935 |
| 2024-08-01 | 110.30 | 113.20 | 110.30 | 112.40 | 90.674 | 752,716 |
| 2024-07-31 | 107.30 | 111.50 | 107.30 | 110.30 | 88.980 | 1,178,859 |
| 2024-07-30 | 106.70 | 108.50 | 105.30 | 107.30 | 86.560 | 898,392 |
| 2024-07-29 | 106.30 | 108.20 | 104.30 | 106.70 | 86.076 | 801,440 |
| 2024-07-26 | 105.30 | 106.70 | 104.60 | 104.90 | 84.624 | 608,430 |
| 2024-07-25 | 106.00 | 106.10 | 102.50 | 104.40 | 84.220 | 732,869 |
| 2024-07-24 | 109.70 | 109.70 | 104.80 | 105.30 | 84.946 | 1,165,432 |
| 2024-07-23 | 108.80 | 110.90 | 107.80 | 108.20 | 87.286 | 619,644 |
| 2024-07-22 | 108.70 | 108.70 | 105.90 | 107.80 | 86.963 | 387,414 |
| 2024-07-19 | 109.90 | 109.90 | 105.90 | 107.20 | 86.479 | 859,794 |
| 2024-07-18 | 108.30 | 110.80 | 107.30 | 109.60 | 88.415 | 999,767 |
| 2024-07-17 | 109.00 | 109.40 | 105.40 | 108.30 | 87.366 | 1,580,815 |
| 2024-07-16 | 110.00 | 111.00 | 106.10 | 109.10 | 88.012 | 3,346,974 |
| 2024-07-15 | 114.40 | 116.30 | 112.90 | 114.40 | 92.287 | 1,023,262 |
| 2024-07-12 | 116.00 | 118.40 | 112.70 | 115.00 | 92.771 | 2,003,676 |
| 2024-07-11 | 117.90 | 119.80 | 116.10 | 116.30 | 93.820 | 1,596,949 |
| 2024-07-10 | 120.00 | 121.00 | 117.80 | 117.90 | 95.111 | 878,605 |
| 2024-07-09 | 120.10 | 122.30 | 117.50 | 119.90 | 96.724 | 1,415,663 |
| 2024-07-08 | 124.70 | 124.70 | 116.00 | 120.10 | 96.885 | 2,483,903 |
| 2024-07-05 | 132.70 | 133.50 | 128.30 | 128.40 | 103.58 | 1,082,442 |
| 2024-07-04 | 131.50 | 133.10 | 130.50 | 132.30 | 106.73 | 654,469 |
| 2024-07-03 | 133.00 | 135.70 | 130.80 | 130.90 | 105.60 | 1,077,565 |
| 2024-07-02 | 128.40 | 133.60 | 128.40 | 132.60 | 106.97 | 2,490,656 |
| 2024-06-28 | 124.10 | 127.20 | 123.60 | 126.70 | 102.21 | 1,167,700 |
| 2024-06-27 | 127.90 | 128.90 | 123.30 | 124.30 | 100.27 | 1,051,344 |
| 2024-06-26 | 128.80 | 129.20 | 124.60 | 127.90 | 103.18 | 1,289,158 |
| 2024-06-25 | 129.50 | 131.00 | 127.40 | 128.70 | 103.82 | 945,786 |
| 2024-06-24 | 130.70 | 131.80 | 128.00 | 128.50 | 103.66 | 974,126 |
| 2024-06-21 | 135.60 | 135.60 | 128.50 | 130.00 | 104.87 | 2,030,404 |
| 2024-06-20 | 131.90 | 135.90 | 131.90 | 135.20 | 109.07 | 1,025,781 |
| 2024-06-19 | 131.10 | 132.30 | 129.20 | 131.10 | 105.76 | 469,848 |
| 2024-06-18 | 125.40 | 130.20 | 125.00 | 129.00 | 104.07 | 1,146,556 |
| 2024-06-17 | 125.00 | 125.10 | 121.20 | 124.10 | 100.11 | 1,391,338 |
| 2024-06-14 | 125.10 | 128.20 | 124.10 | 125.10 | 100.92 | 1,130,459 |
| 2024-06-13 | 125.50 | 127.40 | 123.10 | 124.00 | 100.03 | 1,084,571 |
| 2024-06-12 | 125.00 | 126.20 | 121.60 | 125.20 | 101.00 | 1,644,378 |
| 2024-06-11 | 138.50 | 141.00 | 123.30 | 125.50 | 101.24 | 3,326,470 |
| 2024-06-07 | 139.70 | 139.70 | 136.50 | 138.50 | 111.73 | 1,641,710 |
| 2024-06-06 | 139.10 | 144.00 | 139.10 | 139.70 | 112.70 | 2,306,332 |
| 2024-06-05 | 139.70 | 141.50 | 136.00 | 136.80 | 110.36 | 1,133,608 |
| 2024-06-04 | 138.80 | 140.70 | 135.90 | 139.00 | 112.13 | 1,533,080 |
| 2024-06-03 | 134.00 | 140.00 | 134.00 | 139.20 | 112.29 | 1,760,767 |
| 2024-05-31 | 138.00 | 138.60 | 132.80 | 132.80 | 107.13 | 2,102,451 |
| 2024-05-30 | 143.50 | 143.50 | 133.90 | 135.90 | 109.63 | 1,556,527 |
| 2024-05-29 | 143.50 | 146.20 | 140.40 | 143.50 | 115.76 | 1,197,391 |
| 2024-05-28 | 137.90 | 144.50 | 137.70 | 143.50 | 115.76 | 1,694,110 |
| 2024-05-27 | 133.80 | 140.60 | 133.30 | 137.20 | 110.68 | 1,141,147 |
| 2024-05-24 | 131.80 | 134.00 | 129.60 | 133.00 | 106.15 | 685,500 |
| 2024-05-23 | 131.50 | 134.60 | 129.60 | 131.80 | 105.20 | 810,688 |
| 2024-05-22 | 132.70 | 133.60 | 131.10 | 131.50 | 104.96 | 674,700 |
| 2024-05-21 | 135.10 | 135.30 | 131.40 | 133.10 | 106.23 | 947,801 |
| 2024-05-20 | 135.00 | 137.90 | 134.80 | 135.60 | 108.23 | 929,450 |
| 2024-05-17 | 134.80 | 137.40 | 132.80 | 134.80 | 107.59 | 990,868 |
| 2024-05-16 | 139.00 | 140.40 | 134.00 | 134.80 | 107.59 | 2,515,055 |
| 2024-05-14 | 138.90 | 139.20 | 134.20 | 138.80 | 110.78 | 1,613,412 |
| 2024-05-13 | 133.00 | 138.80 | 131.00 | 137.20 | 109.51 | 2,051,661 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 4.2900 HKD |
| 2026-05-27 | 3.2760 HKD |
| 2025-09-04 | 5.6160 HKD |
| 2025-05-30 | 10.2960 HKD |
| 2024-09-05 | 4.9140 HKD |
| 2024-05-27 | 1.4120 HKD |
| 2023-08-31 | 6.7080 HKD |
| 2023-05-24 | 35.5680 HKD |
| 2022-09-01 | 46.8000 HKD |
| 2022-05-25 | 25.7400 HKD |
| 2021-09-02 | 34.3980 HKD |
| 2021-05-26 | 10.6750 HKD |
| 2020-09-16 | 0.3810 HKD |
| 2020-05-20 | 2.0820 HKD |
| 2019-12-19 | 12.4800 HKD |
| 2019-09-18 | 0.5190 HKD |
| 2019-05-22 | 0.6010 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.