Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	125.10	127.40	125.10	126.30	72.590	471,609
2023-02-16	125.00	127.40	124.40	125.10	71.901	792,992
2023-02-15	129.20	129.20	123.10	124.30	71.441	1,413,308
2023-02-14	132.60	133.80	128.00	129.20	74.257	1,206,650
2023-02-13	135.40	136.00	131.00	132.60	76.211	988,585
2023-02-10	138.50	139.70	136.00	136.90	78.683	503,500
2023-02-09	140.00	140.90	138.00	139.20	80.005	497,755
2023-02-08	137.20	141.20	137.20	139.90	80.407	1,058,787
2023-02-07	135.10	137.70	134.50	137.20	78.855	709,628
2023-02-06	134.40	136.90	131.30	135.30	77.763	703,550
2023-02-03	135.00	135.30	132.50	134.40	77.246	600,087
2023-02-02	138.80	138.80	134.20	135.00	77.591	848,105
2023-02-01	129.50	139.00	129.50	137.20	78.855	1,487,373
2023-01-31	127.30	131.60	127.30	129.70	74.545	827,990
2023-01-30	128.70	131.00	126.90	129.50	74.430	905,959
2023-01-27	129.50	131.00	126.80	128.70	73.970	636,112
2023-01-26	132.40	132.80	124.30	129.50	74.430	1,945,092
2023-01-20	137.60	137.60	131.30	133.00	76.441	2,001,257
2023-01-19	133.00	137.60	133.00	137.60	79.085	582,770
2023-01-18	136.00	138.00	133.20	134.70	77.418	753,284
2023-01-17	139.00	140.80	134.60	135.90	78.108	874,780
2023-01-16	138.80	141.80	137.50	138.60	79.660	424,900
2023-01-13	141.20	141.40	137.00	139.30	80.062	859,828
2023-01-12	141.00	141.50	138.10	141.10	81.097	741,365
2023-01-11	138.80	143.80	138.70	139.20	80.005	956,943
2023-01-10	138.80	140.00	136.50	138.80	79.775	887,000
2023-01-09	136.10	141.00	136.10	139.80	80.350	1,171,460
2023-01-06	135.40	137.90	135.40	135.70	77.993	887,145
2023-01-05	141.70	141.70	135.20	135.30	77.763	1,825,891
2023-01-04	141.70	142.00	137.10	140.40	80.694	1,445,250
2023-01-03	139.80	143.80	137.10	141.70	81.442	628,654
2022-12-30	139.00	143.10	139.00	141.00	81.039	517,565
2022-12-29	142.50	142.90	137.70	139.80	80.350	875,062
2022-12-28	142.50	144.10	140.40	143.30	82.361	555,669
2022-12-23	143.70	145.60	142.10	142.50	81.901	554,808
2022-12-22	143.10	145.20	142.10	143.70	82.591	501,454
2022-12-21	145.00	145.00	141.20	142.10	81.671	484,871
2022-12-20	138.10	143.90	137.30	143.20	82.304	1,064,380
2022-12-19	152.40	153.70	136.80	138.00	79.315	2,119,666
2022-12-16	141.90	152.60	140.50	152.40	87.591	2,462,628
2022-12-15	140.70	144.40	138.70	140.20	80.579	971,244
2022-12-14	139.40	142.60	138.20	140.70	80.867	988,609
2022-12-13	139.00	143.20	136.50	140.70	80.867	1,045,300
2022-12-12	136.00	138.60	136.00	137.10	78.798	465,618
2022-12-09	135.60	139.30	135.50	137.90	79.258	786,460
2022-12-08	134.00	137.80	134.00	136.80	78.625	1,013,168
2022-12-07	134.40	135.70	132.80	134.00	77.016	1,221,309
2022-12-06	138.70	141.40	133.80	134.40	77.246	898,800
2022-12-05	137.10	141.10	136.10	140.10	80.522	960,598
2022-12-02	142.30	143.50	135.40	137.10	78.798	979,872
2022-12-01	149.20	152.90	142.30	142.30	81.786	1,037,631
2022-11-30	138.60	146.70	136.30	146.20	84.028	2,284,033
2022-11-29	139.60	140.00	136.20	138.40	79.545	1,045,058
2022-11-28	131.50	139.60	127.30	137.50	79.028	1,523,880
2022-11-25	134.80	136.40	132.90	134.60	77.361	1,127,111
2022-11-24	131.80	134.50	129.50	134.50	77.303	662,800
2022-11-23	127.10	132.80	126.00	130.50	75.004	940,090
2022-11-22	121.70	127.90	121.00	127.60	73.338	802,866
2022-11-21	123.00	123.50	119.20	121.70	69.947	980,728
2022-11-18	131.50	132.90	123.10	123.10	70.751	1,007,500

← NewerPage 16 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.