Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	92.800	95.450	92.800	95.400	76.143	362,236
2023-11-10	95.800	95.800	93.600	93.600	74.706	787,420
2023-11-09	96.200	96.700	95.350	95.950	76.582	332,328
2023-11-08	95.200	96.200	93.850	95.200	75.983	585,612
2023-11-07	96.800	98.600	94.850	95.150	75.943	1,220,091
2023-11-06	100.50	100.90	95.100	97.550	77.859	1,279,232
2023-11-03	98.550	101.40	97.800	101.00	80.612	497,999
2023-11-02	99.450	99.650	97.100	98.200	78.378	416,626
2023-11-01	98.650	99.400	94.000	98.300	78.457	1,040,700
2023-10-31	103.50	103.50	98.300	98.650	78.737	907,651
2023-10-30	101.80	103.60	101.20	103.50	82.608	496,075
2023-10-27	98.700	102.50	98.700	102.20	81.570	729,187
2023-10-26	97.050	100.60	97.050	98.650	78.737	749,569
2023-10-25	98.500	98.900	97.150	97.750	78.018	391,808
2023-10-24	99.300	100.00	96.400	96.600	77.101	669,046
2023-10-20	96.500	100.90	96.500	99.550	79.455	896,785
2023-10-19	99.000	99.000	96.700	96.700	77.180	736,007
2023-10-18	98.450	99.650	97.900	99.000	79.016	442,926
2023-10-17	100.90	101.00	98.150	98.450	78.577	503,609
2023-10-16	99.700	101.60	99.050	100.20	79.974	700,416
2023-10-13	99.300	99.450	98.000	99.050	79.056	464,883
2023-10-12	97.100	99.550	97.100	99.400	79.335	493,000
2023-10-11	98.800	100.00	97.000	97.000	77.420	994,882
2023-10-10	105.80	106.30	98.200	98.800	78.856	1,822,372
2023-10-09	105.00	105.60	104.30	105.20	83.965	304,758
2023-10-06	103.00	104.80	103.00	104.50	83.406	298,075
2023-10-05	100.80	103.20	100.80	102.40	81.730	247,728
2023-10-04	102.30	103.40	100.30	101.60	81.091	399,768
2023-10-03	105.50	105.50	101.00	102.30	81.650	560,265
2023-09-29	103.50	105.60	103.50	104.50	83.406	296,540
2023-09-28	103.10	105.60	103.10	104.90	83.725	385,938
2023-09-27	103.80	105.10	102.50	103.10	82.288	491,604
2023-09-26	107.30	107.30	104.60	104.60	83.486	318,808
2023-09-25	107.00	107.70	105.90	107.30	85.641	713,500
2023-09-22	105.90	105.90	103.50	105.50	84.204	337,789
2023-09-21	108.20	109.20	105.80	106.10	84.683	812,720
2023-09-20	105.10	108.50	105.10	108.00	86.199	1,130,043
2023-09-19	104.20	105.40	102.80	105.10	83.885	573,369
2023-09-18	104.50	104.50	101.90	102.10	81.490	622,618
2023-09-15	104.00	106.50	102.50	103.40	82.528	984,022
2023-09-14	98.200	103.50	98.150	102.70	81.969	983,410
2023-09-13	100.20	101.50	97.800	98.150	78.338	1,470,760
2023-09-12	103.50	104.50	99.500	100.10	79.894	1,904,560
2023-09-11	100.50	104.70	99.150	103.70	82.767	949,655
2023-09-07	102.30	102.50	99.800	100.60	80.293	969,242
2023-09-06	103.40	105.20	101.60	102.40	81.730	1,109,400
2023-09-05	106.80	106.90	104.10	105.20	83.965	931,065
2023-09-04	107.80	107.80	104.90	106.80	85.242	1,413,445
2023-08-31	110.00	110.00	104.00	105.20	83.965	1,551,110
2023-08-30	116.60	119.70	116.60	116.80	87.869	1,723,613
2023-08-29	119.70	121.30	115.60	116.60	87.719	1,908,380
2023-08-28	115.60	119.60	115.60	118.00	88.772	1,153,772
2023-08-25	117.00	119.00	114.90	115.80	87.117	1,300,522
2023-08-24	117.40	118.90	115.60	117.00	88.020	1,077,782
2023-08-23	117.00	118.80	115.50	117.40	88.320	704,350
2023-08-22	114.20	119.40	114.20	117.00	88.020	1,782,142
2023-08-21	115.00	115.00	105.00	113.90	85.687	3,042,568
2023-08-18	119.60	127.40	118.00	120.70	90.803	1,256,460
2023-08-17	123.60	123.60	115.50	119.80	90.126	1,859,097
2023-08-16	129.60	129.60	123.50	123.60	92.985	886,535

← NewerPage 13 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.