Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	135.30	136.70	133.70	136.40	129.58	673,027
2026-04-23	134.20	135.70	133.00	135.10	128.34	1,117,089
2026-04-22	138.40	138.40	133.00	133.40	126.73	1,502,807
2026-04-21	136.90	138.70	135.70	138.40	131.48	1,039,620
2026-04-20	139.00	139.00	134.50	136.00	129.20	1,778,337
2026-04-17	141.40	141.50	137.10	138.20	131.29	1,801,995
2026-04-16	145.20	145.90	140.60	141.40	134.33	1,160,206
2026-04-15	146.90	147.20	143.90	144.30	137.08	984,699
2026-04-14	145.30	147.00	145.20	146.50	139.17	886,899
2026-04-13	143.00	145.50	141.00	145.30	138.03	694,067
2026-04-10	146.00	147.20	143.50	143.80	136.61	713,421
2026-04-09	142.30	146.50	140.40	145.40	138.13	981,402
2026-04-08	142.90	143.00	138.60	142.30	135.18	1,717,280
2026-04-02	138.10	141.30	137.20	138.50	131.57	902,158
2026-04-01	142.00	142.10	138.60	139.20	132.24	1,119,601
2026-03-31	141.10	144.80	138.60	139.10	132.14	1,338,719
2026-03-30	140.20	142.80	139.10	142.70	135.56	678,197
2026-03-27	141.10	143.00	140.60	141.60	134.52	792,846
2026-03-26	142.40	145.40	141.40	143.00	135.85	931,527
2026-03-25	142.00	145.00	141.10	142.70	135.56	820,681
2026-03-24	143.60	146.80	143.40	144.20	136.99	822,207
2026-03-23	143.00	145.00	140.80	143.20	136.04	1,947,190
2026-03-20	147.50	148.90	142.60	146.90	139.55	2,839,692
2026-03-19	148.60	151.30	147.50	148.00	140.60	1,354,090
2026-03-18	150.00	154.20	148.10	149.50	142.02	2,136,586
2026-03-17	149.90	153.30	148.10	148.90	141.45	1,336,279
2026-03-16	143.00	149.90	143.00	148.80	141.36	2,395,997
2026-03-13	148.90	148.90	140.20	142.70	135.56	3,979,256
2026-03-12	155.70	157.90	152.80	154.20	146.49	1,007,771
2026-03-11	152.10	157.00	151.90	155.70	147.91	1,400,636
2026-03-10	154.80	159.30	151.00	151.90	144.30	1,420,933
2026-03-09	158.20	158.30	151.20	154.80	147.06	3,681,199
2026-03-06	156.50	159.00	152.60	156.10	148.29	3,850,858
2026-03-05	153.00	158.40	153.00	155.60	147.82	2,580,463
2026-03-04	157.80	157.80	149.30	153.00	145.35	2,950,964
2026-03-03	153.20	159.30	151.10	157.80	149.91	2,933,058
2026-03-02	152.70	156.00	147.40	153.30	145.63	2,890,746
2026-02-27	149.30	150.00	145.80	149.50	142.02	1,301,463
2026-02-26	145.50	150.50	144.70	149.30	141.83	2,180,294
2026-02-25	143.30	147.50	143.30	145.70	138.41	1,737,999
2026-02-24	141.90	143.20	140.20	143.00	135.85	1,127,429
2026-02-23	141.00	142.20	141.00	141.90	134.80	934,481
2026-02-20	139.10	141.40	138.80	140.90	133.85	976,930
2026-02-16	136.00	139.40	135.90	138.80	131.86	584,300
2026-02-13	137.00	137.00	135.40	135.70	128.91	858,803
2026-02-12	134.20	137.40	134.20	137.30	130.43	1,307,026
2026-02-11	133.80	136.00	133.00	136.00	129.20	587,334
2026-02-10	132.70	135.30	132.10	135.00	128.25	1,256,370
2026-02-09	131.80	132.90	131.80	132.80	126.16	1,050,224
2026-02-06	130.80	133.00	130.00	132.40	125.78	1,077,430
2026-02-05	130.70	132.80	128.70	132.50	125.87	1,476,268
2026-02-04	129.50	131.00	129.50	130.70	124.16	1,357,373
2026-02-03	128.80	130.20	128.60	129.50	123.02	869,587
2026-02-02	126.80	128.00	125.80	127.80	121.41	1,099,564
2026-01-30	129.50	130.50	127.20	127.90	121.50	744,658
2026-01-29	128.40	130.70	128.00	130.70	124.16	1,426,614
2026-01-28	125.90	128.50	125.90	128.40	121.98	1,526,309
2026-01-27	124.90	126.30	124.10	125.80	119.51	980,289
2026-01-26	124.70	125.20	123.60	124.00	117.80	570,235
2026-01-23	124.00	125.70	123.80	124.00	117.80	960,046

← NewerPage 3 of 21 · 1,230 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.