Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	129.70	130.60	128.50	129.70	97.574	391,173
2023-08-14	130.70	130.70	125.80	128.60	96.746	862,383
2023-08-11	135.40	135.90	129.80	130.90	98.477	891,393
2023-08-10	133.00	134.90	133.00	134.90	101.49	523,419
2023-08-09	130.20	133.50	130.20	132.80	99.906	604,905
2023-08-08	128.40	131.40	128.10	130.20	97.950	538,498
2023-08-07	127.50	129.80	126.00	128.40	96.596	248,020
2023-08-04	129.10	129.50	126.80	127.10	95.618	339,502
2023-08-03	124.60	129.50	124.50	127.40	95.844	475,893
2023-08-02	126.20	128.10	125.50	126.60	95.242	409,734
2023-08-01	130.00	130.20	123.50	126.10	94.866	1,262,208
2023-07-31	129.70	131.70	128.50	129.90	97.724	926,196
2023-07-28	123.50	129.60	123.20	128.30	96.521	913,961
2023-07-27	123.00	125.00	122.70	124.20	93.436	511,000
2023-07-26	121.40	123.30	120.00	122.70	92.308	449,064
2023-07-25	119.70	122.20	119.20	120.00	90.276	862,800
2023-07-24	119.30	121.20	118.20	119.50	89.900	389,396
2023-07-21	119.60	120.90	118.00	119.30	89.750	517,458
2023-07-20	120.90	123.90	119.10	119.60	89.976	700,500
2023-07-19	114.00	121.50	114.00	121.00	91.029	1,266,348
2023-07-18	115.10	116.30	114.10	115.10	86.590	767,907
2023-07-14	112.20	115.80	112.20	115.10	86.590	796,956
2023-07-13	114.20	114.60	111.50	112.00	84.258	700,489
2023-07-12	113.70	114.00	112.80	113.50	85.386	446,822
2023-07-11	115.00	115.00	113.10	113.20	85.161	462,923
2023-07-10	116.70	116.70	113.00	113.10	85.086	477,200
2023-07-07	111.20	114.60	110.60	113.60	85.462	814,528
2023-07-06	116.20	117.00	111.50	112.40	84.559	1,422,115
2023-07-05	115.00	118.30	114.00	117.10	88.095	1,672,200
2023-07-04	111.10	115.50	111.10	115.40	86.816	1,098,740
2023-07-03	105.80	111.50	105.80	111.10	83.581	933,233
2023-06-30	103.00	105.80	103.00	105.10	79.067	594,730
2023-06-29	104.30	104.30	102.80	102.80	77.337	563,850
2023-06-28	102.80	105.40	102.80	103.70	78.014	516,189
2023-06-27	103.30	105.50	102.80	105.10	79.067	826,600
2023-06-26	97.000	103.70	97.000	102.30	76.961	1,032,500
2023-06-23	99.100	99.300	96.650	98.700	74.252	795,653
2023-06-21	101.60	101.90	99.100	99.300	74.704	663,309
2023-06-20	104.30	104.30	101.10	101.60	76.434	671,000
2023-06-19	103.80	105.00	103.30	104.40	78.541	587,330
2023-06-16	103.80	106.60	103.40	103.70	78.014	3,560,601
2023-06-15	101.90	103.80	101.20	103.80	78.089	817,466
2023-06-14	102.00	104.00	100.60	101.90	76.660	842,213
2023-06-13	100.50	102.10	99.300	102.00	76.735	915,948
2023-06-12	101.90	102.80	98.150	100.50	75.607	1,174,096
2023-06-09	104.10	105.20	102.30	102.90	77.412	856,108
2023-06-08	99.700	105.20	99.050	103.80	78.089	1,221,298
2023-06-07	96.000	99.300	96.000	98.850	74.365	1,494,622
2023-06-06	98.500	99.350	95.600	95.900	72.146	944,836
2023-06-05	97.000	98.500	95.600	97.550	73.387	828,281
2023-06-02	94.950	96.300	94.700	96.200	72.372	1,704,556
2023-06-01	95.000	95.450	92.150	94.100	70.792	1,753,851
2023-05-31	98.000	98.000	94.350	95.450	71.807	1,871,646
2023-05-30	103.60	103.90	96.600	98.000	73.726	1,707,984
2023-05-29	102.20	104.80	101.20	103.40	77.788	1,271,514
2023-05-25	108.00	108.00	100.30	102.00	76.735	2,609,120
2023-05-24	114.20	114.20	108.50	109.40	82.302	2,202,266
2023-05-23	153.00	153.60	149.60	150.70	86.614	1,914,650
2023-05-22	150.00	152.90	149.00	152.70	87.764	1,382,520
2023-05-19	150.90	150.90	148.00	150.20	86.327	1,110,346

← NewerPage 14 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.