Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	152.00	152.80	150.00	150.90	86.729	828,809
2023-05-17	153.80	154.10	150.20	150.30	86.384	1,180,130
2023-05-16	160.00	160.20	153.20	153.80	88.396	1,339,605
2023-05-15	157.80	159.20	156.70	159.10	91.442	575,227
2023-05-12	160.80	160.80	157.30	157.80	90.695	939,213
2023-05-11	159.00	161.20	158.60	160.60	92.304	394,135
2023-05-10	161.90	161.90	158.20	160.10	92.017	571,764
2023-05-09	161.70	164.70	159.00	159.70	91.787	1,337,400
2023-05-08	161.40	162.40	159.30	162.00	93.109	716,237
2023-05-05	160.20	161.70	157.50	160.10	92.017	715,305
2023-05-04	157.90	161.80	156.70	160.10	92.017	553,053
2023-05-03	158.80	158.80	154.40	157.90	90.752	518,454
2023-05-02	160.00	162.00	156.80	158.00	90.810	827,159
2023-04-28	157.40	161.50	156.90	158.80	91.270	658,425
2023-04-27	158.80	158.80	154.30	157.20	90.350	619,782
2023-04-26	161.50	162.70	158.00	158.80	91.270	626,804
2023-04-25	165.00	165.00	161.00	161.70	92.936	684,356
2023-04-24	167.00	169.60	161.70	165.00	94.833	644,595
2023-04-21	170.40	171.00	166.70	167.20	96.098	986,740
2023-04-20	169.00	172.60	168.50	170.40	97.937	947,080
2023-04-19	169.60	171.50	167.80	169.20	97.247	936,006
2023-04-18	166.10	171.80	166.10	169.80	97.592	1,507,405
2023-04-17	159.90	166.50	159.00	165.70	95.235	1,325,596
2023-04-14	155.50	159.70	155.50	159.70	91.787	804,734
2023-04-13	151.80	155.60	151.00	155.50	89.373	672,841
2023-04-12	151.00	155.80	150.90	153.70	88.338	1,137,549
2023-04-11	148.00	150.50	148.00	150.40	86.442	1,032,845
2023-04-06	148.60	150.40	146.50	149.00	85.637	673,672
2023-04-04	147.30	150.70	147.00	149.20	85.752	369,256
2023-04-03	150.20	151.60	147.00	147.20	84.603	870,626
2023-03-31	154.70	154.70	149.50	150.20	86.327	1,222,229
2023-03-30	150.00	154.70	149.20	154.20	88.626	728,159
2023-03-29	151.80	153.80	149.30	150.40	86.442	695,403
2023-03-28	150.00	152.50	148.60	150.70	86.614	815,000
2023-03-27	150.00	151.00	147.10	149.50	85.925	955,023
2023-03-24	152.10	154.20	149.60	150.50	86.499	2,209,610
2023-03-23	140.20	157.00	140.20	152.10	87.419	6,292,725
2023-03-22	129.50	131.30	129.00	130.50	75.004	694,720
2023-03-21	127.50	129.90	127.10	128.70	73.970	771,924
2023-03-20	130.20	134.40	125.60	127.30	73.165	2,654,000
2023-03-17	130.20	134.80	128.10	134.00	77.016	4,231,602
2023-03-16	132.00	132.90	128.20	129.60	74.487	2,194,555
2023-03-15	123.00	134.40	123.00	132.90	76.384	2,314,250
2023-03-14	123.80	126.70	121.20	122.20	70.234	1,920,373
2023-03-13	133.30	133.30	123.80	125.60	72.188	2,753,378
2023-03-10	136.70	136.70	133.10	133.30	76.614	585,800
2023-03-09	133.30	137.00	132.50	136.80	78.625	864,867
2023-03-08	136.00	136.00	131.00	132.20	75.981	798,627
2023-03-07	136.80	139.30	134.30	136.60	78.510	857,459
2023-03-06	136.00	139.80	135.10	137.20	78.855	703,490
2023-03-03	138.00	139.80	137.00	137.20	78.855	809,002
2023-03-02	128.30	138.20	128.10	137.40	78.970	1,550,730
2023-03-01	126.80	129.00	126.00	128.80	74.027	701,751
2023-02-28	130.40	132.80	125.60	126.00	72.418	916,147
2023-02-27	129.20	132.70	129.00	132.00	75.867	565,533
2023-02-24	129.70	132.40	128.50	130.60	75.062	737,859
2023-02-23	125.20	129.20	125.20	128.80	74.027	803,723
2023-02-22	127.00	127.50	124.10	125.90	72.361	564,880
2023-02-21	125.00	128.30	125.00	125.90	72.361	573,211
2023-02-20	126.30	126.30	124.30	125.00	71.843	367,113

← NewerPage 15 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.