Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	203.00	220.00	203.00	220.00	89.692	1,578,397
2022-02-25	202.40	208.80	201.40	204.20	83.250	424,000
2022-02-24	202.40	205.60	198.20	200.80	81.864	886,800
2022-02-23	202.00	206.40	201.00	202.20	82.435	658,900
2022-02-22	213.40	214.00	200.20	201.60	82.190	1,262,797
2022-02-21	206.80	215.00	206.40	214.40	87.409	1,069,605
2022-02-18	197.10	209.00	194.20	208.20	84.881	1,593,791
2022-02-17	196.00	200.80	195.00	200.80	81.864	719,024
2022-02-16	195.00	196.00	192.40	194.50	79.296	601,875
2022-02-15	197.60	198.40	189.10	191.00	77.869	736,054
2022-02-14	200.20	202.00	197.00	197.20	80.396	598,250
2022-02-11	202.20	207.00	200.60	203.40	82.924	570,588
2022-02-10	212.60	212.60	196.30	203.40	82.924	1,846,119
2022-02-09	214.20	217.00	209.20	212.00	86.430	892,053
2022-02-08	204.80	210.40	198.60	210.40	85.778	762,840
2022-02-07	199.70	205.00	198.30	203.00	82.761	890,033
2022-02-04	197.10	201.00	191.10	199.70	81.416	861,152
2022-01-31	186.60	193.00	183.60	192.00	78.276	723,740
2022-01-28	182.00	186.00	178.60	183.50	74.811	581,005
2022-01-27	183.40	184.90	178.20	181.30	73.914	672,192
2022-01-26	184.00	187.90	180.80	184.20	75.096	795,250
2022-01-25	181.00	187.30	176.50	182.60	74.444	987,500
2022-01-24	188.20	189.50	180.00	183.70	74.893	951,640
2022-01-21	200.00	202.00	185.60	188.20	76.727	1,637,038
2022-01-20	209.00	209.00	197.20	199.60	81.375	909,982
2022-01-19	210.20	213.80	205.00	209.00	85.207	1,135,502
2022-01-18	203.00	213.60	203.00	208.00	84.799	868,064
2022-01-17	212.80	219.60	205.60	207.40	84.555	842,637
2022-01-14	200.40	218.60	198.00	213.00	86.838	2,099,192
2022-01-13	195.40	203.40	195.20	200.00	81.538	1,029,313
2022-01-12	190.00	196.20	185.50	195.20	79.581	811,463
2022-01-11	183.90	191.80	183.90	187.60	76.482	556,900
2022-01-10	192.00	193.20	183.60	187.30	76.360	701,448
2022-01-07	192.00	196.50	188.20	190.60	77.706	427,479
2022-01-06	194.00	195.70	187.20	192.00	78.276	921,500
2022-01-05	200.20	203.20	192.30	194.00	79.092	1,157,806
2022-01-04	199.70	206.60	198.10	199.50	81.334	1,001,540
2022-01-03	191.30	205.00	191.30	201.00	81.946	995,021
2021-12-31	185.80	192.00	184.40	191.30	77.991	312,770
2021-12-30	186.80	188.00	182.00	185.80	75.749	526,000
2021-12-29	186.80	188.90	185.40	186.80	76.156	525,031
2021-12-28	178.50	186.80	178.00	186.80	76.156	801,050
2021-12-24	181.40	181.80	177.20	179.80	73.303	413,350
2021-12-23	172.80	181.00	172.80	181.00	73.792	882,419
2021-12-22	174.90	177.90	172.20	172.80	70.449	400,500
2021-12-21	172.00	176.80	170.80	174.80	71.264	813,851
2021-12-20	172.20	174.90	169.30	172.00	70.123	690,720
2021-12-17	175.00	176.80	170.90	172.20	70.204	553,538
2021-12-16	169.10	176.70	169.10	175.00	71.346	623,801
2021-12-15	162.00	173.70	162.00	169.90	69.266	804,385
2021-12-14	164.00	165.80	158.50	163.10	66.494	1,002,300
2021-12-13	173.70	177.80	166.00	166.00	67.676	1,020,980
2021-12-10	172.00	178.00	170.50	174.50	71.142	884,000
2021-12-09	168.80	172.80	163.30	172.40	70.286	1,260,377
2021-12-08	162.00	169.50	161.80	166.00	67.676	1,801,553
2021-12-07	159.90	162.30	158.00	161.10	65.679	1,220,756
2021-12-06	151.60	159.50	151.20	157.00	64.007	894,165
2021-12-03	149.50	152.30	146.20	151.50	61.765	536,210
2021-12-02	148.70	151.00	146.40	150.30	61.276	614,667
2021-12-01	149.10	150.00	146.20	148.70	60.623	443,000

← NewerPage 20 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.