Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	123.00	125.40	122.40	124.70	118.46	1,058,800
2026-01-21	122.90	123.50	121.70	122.20	116.09	650,324
2026-01-20	121.20	122.90	119.70	122.40	116.28	810,615
2026-01-19	120.20	122.00	119.00	121.20	115.14	1,163,510
2026-01-16	126.40	126.40	120.00	120.10	114.09	3,583,172
2026-01-15	126.70	127.20	125.90	126.40	120.08	506,250
2026-01-14	126.20	127.70	125.60	126.20	119.89	697,258
2026-01-13	126.30	128.40	125.90	126.30	119.98	770,273
2026-01-12	127.00	127.00	125.60	126.30	119.98	408,654
2026-01-09	125.20	126.90	125.10	126.80	120.46	488,441
2026-01-08	127.00	127.00	124.60	125.20	118.94	525,566
2026-01-07	125.90	127.10	125.80	126.10	119.79	634,558
2026-01-06	125.50	126.40	124.50	125.60	119.32	851,891
2026-01-05	127.10	127.30	124.80	125.50	119.22	941,611
2026-01-02	125.40	127.10	125.00	127.00	120.65	389,924
2025-12-31	126.30	126.30	125.10	125.40	119.13	259,500
2025-12-30	126.00	126.40	125.00	125.90	119.60	677,101
2025-12-29	125.50	125.90	124.60	125.60	119.32	573,203
2025-12-24	124.50	125.50	124.00	124.20	117.99	363,716
2025-12-23	123.50	125.00	123.50	124.70	118.46	501,750
2025-12-22	123.50	124.60	123.30	123.50	117.32	612,762
2025-12-19	123.90	124.40	122.80	123.60	117.42	1,336,278
2025-12-18	123.80	124.40	122.20	123.60	117.42	669,123
2025-12-17	122.50	123.80	121.80	123.10	116.94	802,540
2025-12-16	125.60	125.60	122.20	122.40	116.28	985,380
2025-12-15	125.10	126.50	124.20	124.90	118.65	954,363
2025-12-12	128.10	128.40	124.00	126.70	120.36	1,683,499
2025-12-11	126.10	128.80	126.00	127.20	120.84	1,160,611
2025-12-10	133.80	133.80	123.00	125.50	119.22	3,552,661
2025-12-09	132.70	134.60	132.30	133.40	126.73	636,983
2025-12-08	133.00	134.00	132.70	133.00	126.35	486,263
2025-12-05	133.90	133.90	132.40	133.60	126.92	607,618
2025-12-04	132.00	133.70	131.90	133.70	127.01	698,767
2025-12-03	131.30	131.80	130.50	131.70	125.11	513,662
2025-12-02	130.00	131.40	128.80	131.10	124.54	674,235
2025-12-01	127.00	129.80	126.50	129.80	123.31	748,383
2025-11-28	126.40	127.60	125.70	126.40	120.08	419,268
2025-11-27	126.50	126.70	125.10	126.40	120.08	686,000
2025-11-26	125.80	126.80	125.70	126.00	119.70	686,067
2025-11-25	126.70	126.80	125.00	125.20	118.94	1,111,616
2025-11-24	126.20	127.30	125.30	126.30	119.98	1,475,427
2025-11-21	128.50	128.50	126.00	126.20	119.89	978,804
2025-11-20	131.90	131.90	128.40	129.10	122.64	979,212
2025-11-19	129.90	131.80	129.90	131.10	124.54	625,913
2025-11-18	132.70	132.70	129.50	129.80	123.31	1,051,138
2025-11-17	135.00	135.30	131.80	132.70	126.06	837,569
2025-11-14	135.00	135.40	133.60	134.80	128.06	901,520
2025-11-13	136.30	136.40	133.90	135.20	128.44	758,398
2025-11-12	132.40	136.30	132.40	135.90	129.10	962,711
2025-11-11	134.00	134.90	131.50	132.00	125.40	1,271,090
2025-11-10	134.40	135.30	133.10	133.80	127.11	776,917
2025-11-07	132.30	135.10	132.30	134.40	127.68	643,731
2025-11-06	132.00	133.80	131.80	133.00	126.35	892,448
2025-11-05	134.00	134.00	130.70	132.10	125.49	1,253,590
2025-11-04	137.80	137.80	133.10	134.10	127.39	1,013,193
2025-11-03	135.30	137.70	134.30	137.70	130.81	981,560
2025-10-31	135.50	136.50	134.20	134.50	127.77	554,284
2025-10-30	133.70	136.90	133.00	135.30	128.53	1,503,246
2025-10-28	132.10	133.70	132.10	132.80	126.16	593,468
2025-10-27	129.30	132.40	128.50	132.00	125.40	1,331,986

← NewerPage 4 of 21 · 1,229 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.