Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	146.50	147.40	145.80	147.20	143.07	524,344
2026-07-22	146.50	147.50	145.10	146.50	142.39	1,068,597
2026-07-21	146.80	147.70	143.90	146.50	142.39	1,117,555
2026-07-20	145.00	148.00	144.70	146.80	142.68	1,550,392
2026-07-17	139.50	145.00	139.50	145.00	140.93	1,540,938
2026-07-16	141.50	143.00	139.50	140.90	136.95	1,011,878
2026-07-15	138.00	141.70	138.00	141.50	137.53	933,772
2026-07-14	131.00	138.50	130.30	138.10	134.23	1,486,278
2026-07-13	129.90	131.30	129.80	130.70	127.03	633,867
2026-07-10	128.00	128.90	126.70	128.80	125.19	779,059
2026-07-09	127.00	128.20	125.20	127.10	123.53	543,710
2026-07-08	127.80	127.80	124.00	127.00	123.44	680,291
2026-07-07	128.20	129.00	122.40	124.70	121.20	1,162,882
2026-07-06	128.00	128.00	126.00	128.00	124.41	673,074
2026-07-03	122.90	127.00	122.90	126.40	122.85	767,050
2026-07-02	122.20	124.00	121.50	122.90	119.45	679,224
2026-06-30	122.70	123.80	120.50	122.00	118.58	826,231
2026-06-29	122.80	124.10	120.00	122.70	119.26	793,128
2026-06-26	120.00	122.20	117.90	121.80	118.38	1,419,932
2026-06-25	120.00	122.80	118.80	120.20	116.83	1,000,259
2026-06-24	120.70	122.80	119.10	121.10	117.70	767,521
2026-06-23	121.60	124.00	119.80	120.60	117.22	764,790
2026-06-22	123.20	123.30	120.10	122.20	118.77	986,336
2026-06-18	125.10	126.00	122.00	123.20	119.74	1,584,558
2026-06-17	130.00	130.00	125.60	126.50	122.95	868,122
2026-06-16	132.20	132.50	128.70	128.90	125.28	655,042
2026-06-15	132.00	137.20	130.50	132.00	128.30	2,204,735
2026-06-12	130.00	132.30	127.80	130.70	127.03	1,348,098
2026-06-11	129.90	132.80	126.80	128.70	125.09	1,451,428
2026-06-10	133.30	133.30	128.40	129.90	126.26	2,309,202
2026-06-09	140.10	140.20	133.60	133.80	130.05	2,654,741
2026-06-08	143.00	143.00	138.90	141.20	137.24	1,368,723
2026-06-05	135.10	144.00	135.00	143.20	139.18	2,113,719
2026-06-04	137.70	137.70	135.00	135.10	131.31	1,524,886
2026-06-03	141.50	141.50	136.20	137.70	133.84	1,059,209
2026-06-02	144.10	144.50	139.00	141.50	137.53	1,361,016
2026-06-01	135.70	145.60	135.40	144.10	140.06	2,088,163
2026-05-29	134.70	136.50	133.50	136.10	132.28	2,119,487
2026-05-28	138.70	139.20	133.90	134.70	130.92	1,716,878
2026-05-27	141.80	142.00	137.70	139.20	135.29	1,141,810
2026-05-26	144.80	146.50	143.00	145.00	137.75	1,091,398
2026-05-22	146.50	147.40	144.00	144.80	137.56	1,336,091
2026-05-21	145.00	148.80	143.70	145.40	138.13	1,528,654
2026-05-20	139.10	145.20	137.70	145.00	137.75	1,974,231
2026-05-19	139.00	140.40	138.30	139.10	132.14	902,721
2026-05-18	140.70	142.40	138.00	139.20	132.24	1,058,408
2026-05-15	145.00	145.00	140.20	141.20	134.14	1,045,479
2026-05-14	140.60	145.50	139.50	145.00	137.75	1,284,139
2026-05-13	141.80	141.90	139.10	140.30	133.28	810,193
2026-05-12	141.00	142.80	139.70	142.20	135.09	575,373
2026-05-11	140.40	142.90	139.50	141.00	133.95	771,854
2026-05-08	141.00	142.30	139.00	140.70	133.66	724,139
2026-05-07	140.00	141.20	139.10	141.00	133.95	1,299,245
2026-05-06	138.60	139.50	136.70	139.40	132.43	715,737
2026-05-05	137.40	138.70	136.30	137.70	130.81	263,484
2026-05-04	136.80	140.90	136.30	137.40	130.53	428,704
2026-04-30	137.90	137.90	134.90	136.50	129.67	1,113,601
2026-04-29	135.60	138.50	135.60	137.90	131.00	702,774
2026-04-28	136.00	136.00	133.60	135.30	128.53	725,087
2026-04-27	136.80	137.20	134.20	134.90	128.15	866,560

← NewerPage 2 of 5 · 245 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.