Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	128.20	129.40	127.80	128.20	121.79	520,415
2025-10-23	127.60	128.90	127.40	128.20	121.79	540,644
2025-10-22	126.70	128.50	125.60	128.00	121.60	983,704
2025-10-21	127.90	128.50	126.40	126.60	120.27	933,867
2025-10-20	129.00	129.90	126.70	127.00	120.65	752,541
2025-10-17	127.80	128.80	126.60	128.20	121.79	1,353,755
2025-10-16	123.20	128.40	123.20	128.10	121.69	1,514,036
2025-10-15	125.20	125.70	122.50	123.20	117.04	756,356
2025-10-14	123.40	127.20	123.20	124.40	118.18	1,563,777
2025-10-13	120.00	123.00	118.50	123.00	116.85	1,790,439
2025-10-10	122.90	124.70	121.90	123.00	116.85	1,639,747
2025-10-09	122.70	123.80	122.20	122.60	116.47	1,700,973
2025-10-08	123.70	123.70	122.10	123.00	116.85	1,247,044
2025-10-06	125.90	125.90	122.20	122.60	116.47	1,472,348
2025-10-03	125.20	126.20	125.00	125.90	119.60	1,019,786
2025-10-02	127.30	127.30	125.40	125.70	119.41	630,412
2025-09-30	127.70	127.90	126.00	126.30	119.98	1,137,024
2025-09-29	127.10	128.10	126.30	127.40	121.03	1,157,802
2025-09-26	127.60	128.80	125.00	127.10	120.74	1,124,669
2025-09-25	128.30	129.30	127.00	127.60	121.22	1,282,432
2025-09-24	126.70	129.30	126.60	128.30	121.88	1,301,026
2025-09-23	126.70	127.20	125.00	126.10	119.79	1,201,807
2025-09-22	133.30	133.30	126.60	126.60	120.27	2,503,878
2025-09-19	130.90	133.70	130.90	133.60	126.92	1,549,851
2025-09-18	132.20	132.20	129.30	130.70	124.16	1,414,855
2025-09-17	133.10	133.40	131.00	132.20	125.59	676,549
2025-09-16	132.30	133.70	131.10	132.70	126.06	882,765
2025-09-15	132.50	132.50	131.50	132.30	125.68	457,842
2025-09-12	132.50	133.30	131.60	132.80	126.16	1,031,189
2025-09-11	132.00	132.70	131.30	131.90	125.30	752,592
2025-09-10	130.00	133.20	130.00	132.90	126.25	829,294
2025-09-09	130.60	132.50	129.50	130.30	123.78	1,103,239
2025-09-08	127.00	130.80	127.00	130.60	124.07	1,013,063
2025-09-05	127.30	127.70	125.20	127.00	120.65	1,516,095
2025-09-04	132.00	132.60	125.50	126.60	120.27	2,855,866
2025-09-03	138.70	138.90	135.80	136.90	124.72	2,453,182
2025-09-02	136.90	138.90	136.90	137.80	125.54	1,369,942
2025-09-01	137.00	139.30	136.50	136.90	124.72	1,716,165
2025-08-29	141.60	142.00	136.00	136.30	124.17	2,307,647
2025-08-28	140.00	141.50	138.80	141.20	128.64	1,152,539
2025-08-27	144.10	144.40	139.90	140.50	128.00	1,935,425
2025-08-26	146.10	146.90	142.60	143.30	130.55	2,196,272
2025-08-25	147.50	149.30	145.70	146.10	133.10	2,147,445
2025-08-22	147.00	149.20	145.10	147.40	134.28	1,094,104
2025-08-21	147.30	148.80	146.50	146.90	133.83	1,026,100
2025-08-20	144.40	147.40	143.30	147.30	134.19	861,836
2025-08-19	144.50	144.90	143.00	144.60	131.73	591,468
2025-08-18	145.90	146.20	143.00	143.00	130.27	860,878
2025-08-15	147.00	148.80	144.50	144.80	131.91	1,063,552
2025-08-14	146.00	148.20	146.00	147.50	134.37	1,523,255
2025-08-13	145.40	146.70	143.90	145.20	132.28	928,746
2025-08-12	140.40	145.00	140.40	144.80	131.91	798,660
2025-08-11	143.50	144.10	140.00	140.40	127.91	732,047
2025-08-08	142.00	145.00	142.00	143.50	130.73	998,361
2025-08-07	140.70	142.50	140.20	142.00	129.36	509,894
2025-08-06	139.20	140.90	139.00	139.90	127.45	644,831
2025-08-05	139.10	139.60	137.50	138.40	126.08	565,187
2025-08-04	140.00	140.00	136.80	139.10	126.72	835,867
2025-08-01	141.50	142.30	139.40	140.20	127.72	430,232
2025-07-31	142.50	143.80	140.60	141.50	128.91	823,672

← NewerPage 5 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.