Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	245.00	253.80	245.00	252.00	114.00	1,159,430
2022-05-27	250.40	250.60	240.60	247.40	111.92	2,022,113
2022-05-26	242.00	249.20	239.00	247.60	112.01	1,452,250
2022-05-25	236.00	243.00	231.20	239.00	108.12	2,352,844
2022-05-24	258.80	266.20	258.60	260.60	106.24	2,163,044
2022-05-23	251.80	262.20	249.00	258.80	105.51	2,599,945
2022-05-20	241.40	245.40	240.80	243.40	99.232	1,202,338
2022-05-19	241.00	245.80	236.00	240.20	97.927	1,752,333
2022-05-18	243.40	248.60	241.00	247.00	100.70	2,191,939
2022-05-17	231.80	244.00	231.40	243.40	99.232	2,864,112
2022-05-16	223.00	230.60	223.00	230.00	93.769	1,852,150
2022-05-13	206.80	222.80	206.80	221.60	90.344	2,310,567
2022-05-12	211.40	213.60	203.40	204.00	83.169	1,107,504
2022-05-11	213.60	217.00	212.80	213.60	87.082	637,521
2022-05-10	211.60	217.80	206.00	215.60	87.898	1,619,370
2022-05-06	218.00	222.60	215.60	220.20	89.773	942,899
2022-05-05	224.20	227.20	222.20	222.40	90.670	915,077
2022-05-04	222.20	226.40	220.00	223.00	90.915	542,030
2022-05-03	222.80	227.60	219.20	222.20	90.589	1,612,269
2022-04-29	216.00	221.80	213.00	220.60	89.936	1,624,601
2022-04-28	213.40	216.00	208.40	216.00	88.061	1,127,647
2022-04-27	193.20	212.00	190.00	211.40	86.185	1,547,035
2022-04-26	196.00	201.60	193.40	195.90	79.866	914,004
2022-04-25	204.20	204.40	192.40	195.10	79.540	1,132,000
2022-04-22	199.00	205.00	195.00	204.00	83.169	525,109
2022-04-21	207.00	207.00	197.80	201.80	82.272	898,669
2022-04-20	208.20	214.00	204.20	205.80	83.902	1,674,203
2022-04-19	200.00	205.40	198.50	204.20	83.250	1,054,104
2022-04-14	198.20	202.80	193.10	202.60	82.598	1,551,546
2022-04-13	189.90	196.50	186.60	196.00	79.907	1,253,078
2022-04-12	189.00	192.00	182.00	189.50	77.257	1,852,853
2022-04-11	196.80	197.50	189.00	190.80	77.787	1,339,430
2022-04-08	193.00	202.00	188.00	196.80	80.233	2,547,302
2022-04-07	198.00	199.50	190.00	191.00	77.869	2,120,910
2022-04-06	205.00	206.00	195.00	199.10	81.171	3,767,505
2022-04-04	222.00	223.00	210.40	212.00	86.430	2,032,301
2022-04-01	208.60	220.00	208.00	219.60	89.529	1,398,682
2022-03-31	208.00	210.80	204.00	209.40	85.370	1,553,023
2022-03-30	202.80	209.60	198.10	206.40	84.147	1,855,090
2022-03-29	196.20	204.80	190.00	202.60	82.598	2,458,500
2022-03-28	193.00	199.40	177.00	195.40	79.662	9,091,082
2022-03-25	232.00	234.00	215.00	219.00	89.284	2,201,736
2022-03-24	231.40	236.40	228.00	232.20	94.665	1,119,474
2022-03-23	237.20	239.80	232.00	233.80	95.318	1,103,648
2022-03-22	232.20	238.00	230.40	234.80	95.725	1,094,148
2022-03-21	249.00	249.00	230.40	231.40	94.339	1,822,534
2022-03-18	234.40	249.00	229.20	244.80	99.802	11,032,620
2022-03-17	235.00	241.80	229.00	234.80	95.725	1,723,674
2022-03-16	210.00	230.00	208.40	229.60	93.605	1,962,500
2022-03-15	218.00	222.40	194.80	200.80	81.864	2,489,064
2022-03-14	225.00	239.00	220.00	222.40	90.670	2,043,030
2022-03-11	217.00	228.40	215.20	228.40	93.116	957,724
2022-03-10	226.20	226.20	216.20	219.40	89.447	1,313,934
2022-03-09	216.00	222.00	205.80	215.00	87.653	1,560,000
2022-03-08	222.00	229.40	209.60	211.00	86.022	1,897,333
2022-03-07	226.20	232.40	220.20	223.20	90.996	1,093,605
2022-03-04	225.20	229.20	220.80	228.00	92.953	804,000
2022-03-03	215.00	230.00	215.00	229.00	93.361	1,285,730
2022-03-02	219.20	221.40	210.40	214.00	87.245	908,395
2022-03-01	221.40	223.20	217.60	218.80	89.202	1,094,800

← NewerPage 19 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.