Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	117.10	118.20	114.80	115.30	92.026	435,078
2024-02-07	118.50	119.20	116.50	117.10	93.462	534,642
2024-02-06	115.90	118.40	115.00	118.20	94.340	557,595
2024-02-05	112.90	115.80	110.00	114.70	91.547	736,927
2024-02-02	116.80	116.90	112.30	112.90	90.110	1,004,697
2024-02-01	117.80	119.50	116.00	117.70	93.941	475,537
2024-01-31	117.00	118.50	115.80	116.40	92.904	451,598
2024-01-30	119.90	119.90	116.80	117.60	93.862	583,316
2024-01-29	119.50	120.80	118.00	118.90	94.899	650,784
2024-01-26	118.00	120.20	117.50	118.70	94.740	565,799
2024-01-25	119.80	121.50	116.70	118.00	94.181	954,408
2024-01-24	118.10	120.20	117.20	120.10	95.857	994,027
2024-01-23	111.00	117.60	111.00	117.20	93.542	972,793
2024-01-22	109.50	115.40	109.50	112.30	89.631	1,094,606
2024-01-19	114.50	115.80	111.20	112.60	89.871	1,036,812
2024-01-18	108.80	115.30	107.40	114.50	91.387	1,109,075
2024-01-17	114.50	116.30	108.00	108.80	86.838	1,516,074
2024-01-16	115.40	118.30	114.30	114.90	91.707	1,277,039
2024-01-15	113.30	115.70	112.60	115.40	92.106	717,823
2024-01-12	109.00	112.80	108.50	112.30	89.631	863,998
2024-01-11	107.10	109.30	107.10	107.70	85.960	903,131
2024-01-10	108.00	108.90	106.30	106.80	85.242	904,296
2024-01-09	112.30	113.50	103.40	108.30	86.439	1,945,980
2024-01-08	118.30	120.90	115.50	116.70	93.143	1,089,849
2024-01-05	117.00	118.50	116.20	117.60	93.862	1,399,612
2024-01-04	113.10	116.70	112.00	115.90	92.505	1,241,972
2024-01-03	109.10	112.80	109.10	112.00	89.392	789,299
2024-01-02	112.00	112.80	109.40	110.30	88.035	552,504
2023-12-29	109.10	109.60	107.90	109.00	86.998	577,302
2023-12-28	109.60	111.60	107.50	109.40	87.317	843,377
2023-12-27	111.70	111.70	108.20	109.60	87.476	1,239,940
2023-12-22	109.50	113.50	109.30	113.00	90.190	1,539,142
2023-12-21	106.90	109.90	106.90	108.70	86.758	1,015,237
2023-12-20	107.20	108.30	106.20	107.10	85.481	551,485
2023-12-19	107.50	108.50	103.30	106.60	85.082	852,896
2023-12-18	103.60	108.70	103.60	107.60	85.880	2,154,293
2023-12-15	95.200	103.30	95.200	103.30	82.448	3,486,079
2023-12-14	94.250	95.450	93.250	94.450	75.385	450,210
2023-12-13	97.250	97.900	93.000	93.200	74.387	590,883
2023-12-12	95.000	98.150	94.100	97.250	77.619	834,476
2023-12-11	92.850	94.850	91.900	94.250	75.225	399,109
2023-12-08	92.700	93.900	92.500	93.200	74.387	610,500
2023-12-07	93.900	94.150	91.700	91.900	73.349	643,034
2023-12-06	94.400	94.650	93.400	93.900	74.946	756,569
2023-12-05	95.350	95.600	92.850	93.400	74.547	606,871
2023-12-04	94.500	95.900	93.850	94.500	75.424	671,240
2023-12-01	94.400	95.150	93.350	93.550	74.666	468,908
2023-11-30	94.250	95.700	93.000	93.950	74.985	826,057
2023-11-29	96.400	97.450	93.900	94.250	75.225	524,656
2023-11-28	95.900	96.500	95.100	96.500	77.021	469,238
2023-11-27	94.700	95.900	94.500	95.750	76.422	336,600
2023-11-24	94.700	95.150	94.250	94.700	75.584	253,608
2023-11-23	94.800	95.350	93.300	94.850	75.704	625,000
2023-11-22	95.700	95.700	93.850	93.900	74.946	802,059
2023-11-21	96.950	98.200	95.300	95.700	76.382	401,920
2023-11-20	95.500	96.450	94.000	96.250	76.821	502,324
2023-11-17	96.000	96.800	93.650	94.500	75.424	654,975
2023-11-16	97.000	97.800	95.300	96.000	76.622	633,266
2023-11-15	97.200	98.100	96.700	97.650	77.939	1,032,407
2023-11-14	95.600	96.100	94.650	95.600	76.302	317,575

← NewerPage 12 of 21 · 1,231 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.