Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	223.40	224.00	212.80	217.20	98.255	1,900,956
2022-08-23	227.80	231.80	221.80	223.00	100.88	1,949,549
2022-08-22	237.60	238.00	227.40	228.60	103.41	2,089,510
2022-08-19	224.20	236.80	222.00	235.00	106.31	3,951,175
2022-08-18	230.60	231.20	218.40	220.60	99.793	1,850,269
2022-08-17	237.00	239.40	226.60	230.60	104.32	1,156,230
2022-08-16	227.00	237.80	222.60	235.60	106.58	1,895,458
2022-08-15	264.40	264.40	223.00	226.00	102.24	5,005,490
2022-08-12	263.40	270.60	262.60	265.00	119.88	666,116
2022-08-11	263.80	269.20	262.40	263.60	119.24	503,314
2022-08-10	265.60	266.80	257.80	266.00	120.33	1,135,648
2022-08-09	278.00	278.00	258.80	261.60	118.34	1,132,620
2022-08-08	275.00	279.20	272.80	278.40	125.94	894,876
2022-08-05	259.00	275.00	257.60	275.00	124.40	1,331,869
2022-08-04	267.60	271.80	251.00	256.60	116.08	1,166,602
2022-08-03	261.20	269.80	260.40	264.60	119.70	741,515
2022-08-02	261.20	263.60	255.60	259.60	117.44	1,146,619
2022-08-01	279.00	279.40	265.00	267.20	120.87	851,961
2022-07-29	268.00	278.20	267.80	273.00	123.50	1,508,767
2022-07-28	265.80	268.00	259.80	263.20	119.06	974,725
2022-07-27	258.80	265.00	256.40	265.00	119.88	1,102,293
2022-07-26	253.40	262.60	252.60	256.40	115.99	1,212,155
2022-07-25	268.00	268.40	251.00	253.40	114.63	1,327,255
2022-07-22	257.60	266.40	257.60	265.80	120.24	1,310,745
2022-07-21	255.00	258.00	249.40	256.40	115.99	1,013,240
2022-07-20	250.40	257.00	250.40	255.20	115.45	682,206
2022-07-19	248.00	254.00	246.80	249.20	112.73	1,415,222
2022-07-18	236.60	246.60	232.60	246.60	111.55	1,188,792
2022-07-15	230.80	237.80	227.80	234.00	105.85	1,773,301
2022-07-14	219.00	227.00	217.40	226.80	102.60	1,540,611
2022-07-13	212.00	218.80	211.20	216.60	97.984	693,950
2022-07-12	217.40	219.40	207.40	210.60	95.269	965,856
2022-07-11	223.20	223.20	216.60	217.80	98.526	612,642
2022-07-08	223.80	229.40	221.20	223.20	100.97	1,798,883
2022-07-07	214.20	223.00	211.00	218.00	98.617	2,100,188
2022-07-06	210.00	213.80	203.20	210.00	94.998	902,133
2022-07-05	215.00	218.80	207.20	209.00	94.545	1,218,680
2022-07-04	206.80	214.40	205.40	212.80	96.264	1,435,773
2022-06-30	211.40	214.60	205.00	208.00	94.093	1,959,554
2022-06-29	222.20	223.80	211.20	214.60	97.079	1,643,859
2022-06-28	219.40	224.20	217.80	223.00	100.88	1,197,759
2022-06-27	219.00	222.60	212.00	222.60	100.70	1,605,557
2022-06-24	216.00	218.00	210.60	217.00	98.164	1,890,789
2022-06-23	226.00	226.60	209.40	216.40	97.893	2,883,977
2022-06-22	241.00	244.00	227.00	228.40	103.32	2,307,416
2022-06-21	234.00	238.80	232.20	238.80	108.03	1,219,579
2022-06-20	230.00	233.00	225.00	233.00	105.40	889,210
2022-06-17	222.00	234.40	218.40	229.80	103.95	2,154,192
2022-06-16	244.60	244.80	224.80	228.00	103.14	2,039,995
2022-06-15	238.60	245.00	235.20	244.80	110.74	1,872,927
2022-06-14	226.00	242.40	226.00	234.40	106.04	2,371,620
2022-06-13	231.80	234.00	226.20	231.00	104.50	1,989,220
2022-06-10	234.20	239.80	230.00	235.40	106.49	5,711,932
2022-06-09	266.40	266.60	239.60	243.20	110.02	4,164,520
2022-06-08	282.00	283.20	272.20	274.60	124.22	1,114,573
2022-06-07	272.00	284.80	268.00	279.40	126.39	1,769,548
2022-06-06	269.20	271.80	263.60	271.80	122.95	1,913,345
2022-06-02	256.60	271.00	255.40	266.40	120.51	2,778,809
2022-06-01	243.80	256.00	243.20	255.00	115.35	3,034,799
2022-05-31	252.00	260.00	236.20	241.00	109.02	14,182,400

← NewerPage 18 of 21 · 1,232 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.