Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	143.00	146.90	142.00	143.70	130.91	766,473
2025-07-29	144.70	145.40	142.40	143.30	130.55	704,891
2025-07-28	147.70	147.70	143.20	144.80	131.91	944,359
2025-07-25	144.50	148.80	142.90	146.60	133.55	1,168,944
2025-07-24	142.70	146.70	142.70	144.80	131.91	978,307
2025-07-23	140.90	143.10	140.70	142.60	129.91	950,126
2025-07-22	137.10	142.50	136.60	140.90	128.36	1,450,717
2025-07-21	135.00	137.40	134.30	137.10	124.90	960,015
2025-07-18	134.60	134.60	133.30	134.60	122.62	620,325
2025-07-17	136.00	136.10	133.00	133.50	121.62	1,004,270
2025-07-16	135.40	136.50	134.50	134.90	122.90	550,746
2025-07-15	134.40	135.60	132.90	134.40	122.44	623,739
2025-07-14	135.60	136.00	133.20	133.60	121.71	506,952
2025-07-11	133.70	136.30	133.70	134.60	122.62	832,312
2025-07-10	133.60	134.10	133.20	133.70	121.80	351,314
2025-07-09	132.90	134.10	132.10	133.60	121.71	482,510
2025-07-08	138.00	138.20	132.40	132.70	120.89	1,259,726
2025-07-07	136.70	137.50	135.20	137.20	124.99	610,081
2025-07-04	136.50	137.20	135.20	136.70	124.54	550,551
2025-07-03	136.40	139.20	136.00	136.50	124.35	1,352,949
2025-07-02	134.80	136.10	133.40	135.90	123.81	825,323
2025-06-30	134.00	134.60	132.20	133.40	121.53	847,926
2025-06-27	133.20	134.00	132.30	133.40	121.53	522,453
2025-06-26	133.30	134.70	132.80	133.10	121.26	658,765
2025-06-25	135.30	135.30	131.60	133.30	121.44	1,672,308
2025-06-24	137.10	137.10	133.50	135.30	123.26	1,314,890
2025-06-23	133.00	138.10	132.20	137.80	125.54	1,632,476
2025-06-20	130.60	133.40	129.60	133.40	121.53	1,772,249
2025-06-19	134.80	134.80	129.30	131.00	119.34	1,012,000
2025-06-18	135.90	136.60	133.30	134.80	122.80	819,822
2025-06-17	137.10	137.60	134.50	135.10	123.08	1,173,047
2025-06-16	137.10	137.50	134.20	137.10	124.90	1,775,812
2025-06-13	132.00	138.00	132.00	137.00	124.81	1,859,180
2025-06-12	134.20	134.70	131.00	131.50	119.80	1,740,143
2025-06-11	129.60	135.20	128.90	134.20	122.26	2,539,475
2025-06-10	130.00	130.00	126.10	129.80	118.25	1,658,564
2025-06-09	127.90	128.50	125.80	128.20	116.79	1,387,313
2025-06-06	129.40	130.20	126.20	127.70	116.34	3,363,304
2025-06-05	136.90	136.90	127.40	128.30	116.88	2,716,560
2025-06-04	136.00	136.40	134.50	136.40	124.26	1,130,945
2025-06-03	135.30	136.50	132.90	136.00	123.90	1,082,025
2025-06-02	135.00	136.70	130.60	134.60	122.62	1,552,943
2025-05-30	134.80	138.60	134.10	135.10	123.08	3,193,823
2025-05-29	145.90	146.90	144.20	144.80	122.53	2,057,798
2025-05-28	147.00	147.00	143.40	145.80	123.38	1,736,408
2025-05-27	146.10	147.70	144.10	145.70	123.30	1,457,853
2025-05-26	147.00	149.50	145.60	146.10	123.63	1,596,197
2025-05-23	146.90	147.50	143.70	146.70	124.14	1,799,899
2025-05-22	143.70	146.50	142.30	145.50	123.13	1,732,184
2025-05-21	142.60	145.00	139.90	143.60	121.52	1,913,546
2025-05-20	139.80	142.60	138.00	142.60	120.67	1,942,961
2025-05-19	137.40	140.40	136.50	137.60	116.44	1,753,270
2025-05-16	133.00	137.20	131.40	137.20	116.10	2,120,342
2025-05-15	132.60	134.70	130.90	133.90	113.31	2,947,397
2025-05-14	127.00	130.70	124.30	130.10	110.10	3,291,519
2025-05-13	121.30	125.40	120.80	124.00	104.93	3,648,367
2025-05-12	115.30	121.70	115.30	120.50	101.97	2,420,339
2025-05-09	111.90	115.00	111.90	115.00	97.317	1,260,031
2025-05-08	112.80	113.70	110.60	111.50	94.355	1,222,971
2025-05-07	111.40	113.40	110.70	112.80	95.455	1,462,296

← NewerPage 6 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.