Orient Overseas International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 145.00 | 151.00 | 141.80 | 149.10 | 60.786 | 1,042,025 |
| 2021-11-29 | 138.00 | 146.40 | 136.00 | 144.50 | 58.911 | 1,305,020 |
| 2021-11-26 | 135.60 | 137.90 | 135.00 | 136.60 | 55.690 | 460,800 |
| 2021-11-25 | 135.00 | 137.80 | 134.00 | 137.40 | 56.017 | 354,740 |
| 2021-11-24 | 133.80 | 135.50 | 132.90 | 135.00 | 55.038 | 188,400 |
| 2021-11-23 | 136.00 | 136.50 | 133.10 | 133.40 | 54.386 | 271,887 |
| 2021-11-22 | 136.00 | 139.70 | 135.50 | 136.50 | 55.650 | 390,821 |
| 2021-11-19 | 132.10 | 136.20 | 130.50 | 136.10 | 55.487 | 346,862 |
| 2021-11-18 | 132.80 | 136.60 | 132.60 | 133.10 | 54.263 | 434,039 |
| 2021-11-17 | 131.80 | 134.70 | 129.10 | 134.60 | 54.875 | 540,266 |
| 2021-11-16 | 130.20 | 135.70 | 127.60 | 132.40 | 53.978 | 672,746 |
| 2021-11-15 | 132.50 | 132.50 | 126.50 | 129.00 | 52.592 | 578,200 |
| 2021-11-12 | 133.70 | 133.70 | 130.20 | 130.60 | 53.244 | 328,650 |
| 2021-11-11 | 128.30 | 131.80 | 128.30 | 131.80 | 53.733 | 464,745 |
| 2021-11-10 | 135.00 | 135.00 | 128.30 | 131.10 | 53.448 | 524,989 |
| 2021-11-09 | 133.20 | 133.80 | 130.60 | 132.60 | 54.060 | 547,500 |
| 2021-11-08 | 132.00 | 134.00 | 129.50 | 130.80 | 53.326 | 699,507 |
| 2021-11-05 | 138.00 | 139.80 | 131.30 | 132.00 | 53.815 | 1,156,372 |
| 2021-11-04 | 142.80 | 145.50 | 139.20 | 140.00 | 57.077 | 1,100,161 |
| 2021-11-03 | 137.40 | 144.00 | 137.40 | 142.00 | 57.892 | 1,021,000 |
| 2021-11-02 | 138.00 | 138.80 | 134.70 | 136.00 | 55.446 | 816,800 |
| 2021-11-01 | 142.70 | 144.60 | 131.00 | 134.50 | 54.834 | 1,144,560 |
| 2021-10-29 | 136.10 | 146.80 | 136.10 | 143.70 | 58.585 | 1,374,590 |
| 2021-10-28 | 136.20 | 139.90 | 135.00 | 137.10 | 55.894 | 819,665 |
| 2021-10-27 | 135.20 | 137.40 | 134.10 | 136.20 | 55.527 | 509,916 |
| 2021-10-26 | 134.00 | 139.20 | 132.60 | 137.50 | 56.057 | 711,070 |
| 2021-10-25 | 132.70 | 138.80 | 132.70 | 135.60 | 55.283 | 910,500 |
| 2021-10-22 | 135.40 | 137.00 | 129.10 | 132.70 | 54.100 | 1,180,500 |
| 2021-10-21 | 127.80 | 135.60 | 127.80 | 134.70 | 54.916 | 877,700 |
| 2021-10-20 | 134.50 | 135.00 | 126.00 | 130.70 | 53.285 | 1,258,242 |
| 2021-10-19 | 126.60 | 132.50 | 126.60 | 132.00 | 53.815 | 1,698,687 |
| 2021-10-18 | 114.30 | 122.80 | 113.80 | 122.80 | 50.064 | 1,849,120 |
← NewerPage 21 of 21 · 1,232 trading days
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.