Orient Overseas International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	129.40	133.80	125.80	129.50	103.36	2,469,156
2024-05-09	119.60	129.40	119.60	128.30	102.40	2,167,618
2024-05-08	120.80	122.40	119.60	120.90	96.495	1,327,549
2024-05-07	115.20	121.30	115.20	120.30	96.017	1,229,275
2024-05-06	114.50	116.40	113.70	116.20	92.744	609,286
2024-05-03	112.90	115.20	111.20	114.50	91.387	745,806
2024-05-02	114.30	115.30	112.80	112.90	90.110	1,025,646
2024-04-30	109.00	116.90	108.70	114.30	91.228	2,238,365
2024-04-29	110.50	111.90	108.10	108.70	86.758	1,480,212
2024-04-26	106.10	108.50	106.10	107.10	85.481	1,249,022
2024-04-25	105.00	106.90	104.90	105.70	84.364	993,456
2024-04-24	103.70	105.50	103.00	104.90	83.725	1,565,611
2024-04-23	102.50	106.60	102.50	103.20	82.368	864,383
2024-04-22	102.20	107.60	102.00	104.70	83.566	1,558,516
2024-04-19	99.800	102.80	96.300	102.10	81.490	1,924,371
2024-04-18	93.900	98.800	93.750	97.800	78.058	1,585,000
2024-04-17	94.300	96.150	93.150	93.900	74.946	895,853
2024-04-16	97.900	98.650	93.800	94.950	75.784	1,225,654
2024-04-15	99.200	100.40	97.700	98.750	78.817	1,049,835
2024-04-12	99.750	101.30	99.250	100.40	80.134	614,500
2024-04-11	99.000	100.80	97.100	100.30	80.054	843,883
2024-04-10	99.800	101.50	99.350	101.40	80.932	799,714
2024-04-09	99.050	99.650	97.100	98.600	78.697	1,195,530
2024-04-08	96.150	101.20	96.000	99.350	79.295	1,192,582
2024-04-05	99.500	99.500	96.050	96.100	76.701	871,307
2024-04-03	98.400	99.450	97.000	98.850	78.896	1,246,076
2024-04-02	95.000	98.500	94.800	98.400	78.537	1,778,312
2024-03-28	94.500	96.350	93.500	93.500	74.626	1,839,724
2024-03-27	93.200	96.550	92.800	95.950	76.582	1,892,199
2024-03-26	96.200	96.850	92.250	93.900	74.946	2,451,840
2024-03-25	99.000	99.400	95.300	96.150	76.741	3,317,301
2024-03-22	105.00	105.00	98.400	99.700	79.575	6,206,049
2024-03-21	120.90	122.60	119.30	119.70	95.538	902,022
2024-03-20	115.00	120.40	115.00	119.20	95.139	1,167,404
2024-03-19	120.80	121.80	114.10	115.40	92.106	1,763,075
2024-03-18	121.00	123.40	120.20	122.20	97.533	483,362
2024-03-15	124.00	125.00	118.50	121.70	97.134	1,882,853
2024-03-14	124.00	126.60	123.50	125.50	100.17	915,682
2024-03-13	126.70	128.30	123.70	124.00	98.970	1,061,184
2024-03-12	126.20	128.30	126.20	127.00	101.36	606,700
2024-03-11	125.90	128.20	125.60	126.10	100.65	620,064
2024-03-08	118.80	125.70	118.80	125.30	100.01	1,027,056
2024-03-07	119.00	122.80	119.00	120.60	96.256	527,743
2024-03-06	118.30	121.40	117.70	120.60	96.256	636,500
2024-03-05	122.50	122.50	118.40	119.20	95.139	1,098,706
2024-03-04	121.20	123.70	119.50	122.70	97.932	564,687
2024-03-01	121.60	121.60	119.00	121.20	96.735	758,056
2024-02-29	120.80	123.40	120.80	121.70	97.134	1,138,921
2024-02-28	122.50	122.70	120.40	120.60	96.256	464,295
2024-02-27	122.10	122.60	119.70	121.80	97.214	543,557
2024-02-26	124.90	125.00	121.40	121.80	97.214	789,750
2024-02-23	119.10	126.50	119.10	125.00	99.768	1,356,043
2024-02-22	118.50	123.60	117.60	121.10	96.655	1,406,757
2024-02-21	115.40	118.20	115.40	118.00	94.181	831,464
2024-02-20	116.80	116.80	114.00	115.10	91.866	456,815
2024-02-19	113.10	115.80	112.40	115.70	92.345	658,823
2024-02-16	109.40	114.00	109.40	113.10	90.270	753,227
2024-02-15	108.70	109.90	107.80	109.30	87.237	413,149
2024-02-14	104.20	109.80	104.00	109.50	87.397	695,370
2024-02-09	114.40	114.40	104.80	105.50	84.204	1,554,632

← NewerPage 11 of 21 · 1,229 trading daysOlder →

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.