Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	130.00	131.50	127.00	130.70	75.119	709,809
2022-11-16	134.00	135.70	131.40	131.70	75.694	805,312
2022-11-15	135.30	135.50	132.50	134.00	77.016	1,109,840
2022-11-14	131.10	136.00	130.00	135.50	77.878	1,350,220
2022-11-11	130.10	132.00	127.50	129.10	74.200	1,712,058
2022-11-10	125.00	126.60	121.00	121.60	69.889	1,250,287
2022-11-09	128.20	132.80	125.20	127.30	73.165	701,884
2022-11-08	128.80	129.00	126.00	128.60	73.912	779,389
2022-11-07	119.60	131.30	119.60	128.80	74.027	1,446,885
2022-11-04	113.00	126.20	113.00	121.60	69.889	2,409,654
2022-11-03	118.80	119.30	113.10	114.20	65.636	1,848,548
2022-11-02	120.60	123.80	119.60	121.60	69.889	925,539
2022-11-01	115.50	122.90	115.00	121.60	69.889	1,638,519
2022-10-31	114.80	117.90	112.00	114.70	65.923	1,707,516
2022-10-28	124.00	125.70	112.40	114.40	65.751	1,904,350
2022-10-27	131.60	133.30	125.00	125.10	71.901	1,076,038
2022-10-26	131.20	132.90	129.00	131.00	75.292	741,546
2022-10-25	126.90	132.90	125.00	132.30	76.039	1,680,873
2022-10-24	127.60	131.60	125.00	125.90	72.361	1,345,900
2022-10-21	124.40	129.90	122.10	129.10	74.200	1,094,645
2022-10-20	131.70	131.70	121.10	123.30	70.866	1,990,417
2022-10-19	131.70	136.30	131.00	131.80	75.752	1,626,020
2022-10-18	136.90	136.90	130.70	132.00	75.867	1,204,325
2022-10-17	134.30	136.40	132.10	134.90	77.533	1,098,050
2022-10-14	130.00	134.40	129.00	134.20	77.131	1,461,363
2022-10-13	126.80	132.00	126.60	127.70	73.395	990,240
2022-10-12	128.00	129.60	125.60	129.20	74.257	1,153,768
2022-10-11	127.50	129.80	125.10	128.10	73.625	1,825,457
2022-10-10	133.00	134.90	127.00	127.50	73.280	1,311,084
2022-10-07	135.10	137.50	132.80	133.00	76.441	775,920
2022-10-06	139.40	141.20	134.00	135.10	77.648	1,146,530
2022-10-05	143.30	143.40	138.10	139.00	79.890	1,535,689
2022-10-03	137.50	138.30	132.10	138.00	79.315	1,137,598
2022-09-30	133.10	138.50	131.60	137.50	79.028	1,421,504
2022-09-29	137.20	139.00	132.90	135.20	77.706	1,536,079
2022-09-28	140.00	140.00	134.90	136.40	78.395	2,112,203
2022-09-27	134.40	140.50	131.00	140.40	80.694	1,613,726
2022-09-26	139.60	139.60	131.60	132.70	76.269	2,501,165
2022-09-23	145.40	148.80	139.80	139.90	80.407	1,359,205
2022-09-22	150.20	150.50	145.80	146.90	84.430	1,564,444
2022-09-21	146.00	154.60	144.10	150.60	86.557	2,857,707
2022-09-20	141.70	146.80	141.70	146.00	83.913	2,328,520
2022-09-19	142.00	144.80	138.20	141.40	81.269	1,273,859
2022-09-16	141.30	142.90	136.30	142.40	81.844	3,138,194
2022-09-15	151.00	152.70	140.50	141.60	81.384	1,484,592
2022-09-14	144.00	149.00	141.40	149.00	85.637	1,679,237
2022-09-13	144.60	149.00	144.00	145.70	83.741	1,774,350
2022-09-09	142.20	146.10	141.30	144.70	83.166	1,815,551
2022-09-08	146.90	148.50	141.00	142.20	81.729	1,904,282
2022-09-07	144.20	147.70	142.20	146.50	84.200	2,325,068
2022-09-06	150.00	150.40	141.00	146.80	84.373	1,956,930
2022-09-05	150.00	153.20	147.40	149.90	86.154	1,674,426
2022-09-02	161.90	162.40	149.30	150.00	86.212	4,147,000
2022-09-01	173.00	173.00	155.60	160.00	91.959	4,849,606
2022-08-31	219.00	220.40	212.20	219.80	99.431	3,493,844
2022-08-30	219.00	223.60	217.80	222.60	100.70	1,700,976
2022-08-29	219.00	219.00	212.00	217.20	98.255	1,881,224
2022-08-26	221.80	222.60	218.60	219.80	99.431	1,218,250
2022-08-25	217.00	225.00	216.40	221.00	99.974	1,160,480
2022-08-24	223.40	224.00	212.80	217.20	98.255	1,900,956

← NewerPage 17 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.