Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	111.30	111.40	108.30	111.10	94.017	1,378,742
2025-05-02	107.40	113.10	107.40	111.40	94.271	1,229,811
2025-04-30	109.00	109.60	106.90	108.50	91.817	1,558,535
2025-04-29	108.70	110.60	108.70	109.00	92.240	984,491
2025-04-28	108.30	109.00	107.70	109.00	92.240	919,477
2025-04-25	105.80	108.50	105.50	107.70	91.140	982,561
2025-04-24	106.00	106.10	104.50	105.30	89.109	1,167,516
2025-04-23	106.50	107.20	105.80	106.00	89.701	1,341,242
2025-04-22	106.00	106.00	103.10	104.90	88.770	1,199,889
2025-04-17	105.90	106.50	104.80	106.10	89.786	1,257,500
2025-04-16	108.80	109.10	104.30	105.40	89.193	1,988,000
2025-04-15	109.80	109.80	107.80	109.10	92.324	1,005,273
2025-04-14	106.00	109.50	105.00	109.40	92.578	2,010,000
2025-04-11	101.90	104.60	101.40	104.20	88.178	1,624,354
2025-04-10	103.00	104.40	100.50	102.00	86.316	2,648,621
2025-04-09	96.000	98.200	93.000	97.900	82.846	2,748,622
2025-04-08	98.000	100.30	97.350	97.500	82.508	3,041,741
2025-04-07	100.00	102.60	95.850	96.200	81.408	6,426,720
2025-04-03	116.60	116.60	110.40	111.80	94.609	3,397,758
2025-04-02	117.10	118.20	117.00	118.00	99.856	1,067,296
2025-04-01	115.40	116.60	115.30	116.60	98.671	609,917
2025-03-31	114.50	117.00	114.20	115.30	97.571	708,091
2025-03-28	115.50	115.80	114.50	115.20	97.486	642,541
2025-03-27	114.70	115.70	114.50	115.50	97.740	705,432
2025-03-26	117.20	118.10	114.40	114.90	97.232	910,114
2025-03-25	118.20	118.70	116.70	117.40	99.348	1,836,733
2025-03-24	115.20	118.50	115.20	117.60	99.517	2,061,718
2025-03-21	117.00	117.70	113.30	114.80	97.148	2,517,378
2025-03-20	115.20	119.50	115.20	117.20	99.179	2,211,742
2025-03-19	114.10	116.10	114.10	115.20	97.486	1,661,445
2025-03-18	115.30	115.80	112.10	115.30	97.571	2,242,790
2025-03-17	112.40	115.40	110.20	115.30	97.571	2,063,610
2025-03-14	113.00	114.50	109.40	112.40	95.117	2,427,906
2025-03-13	115.00	115.20	111.00	112.80	95.455	993,400
2025-03-12	114.80	115.80	113.70	115.20	97.486	1,405,999
2025-03-11	110.10	115.00	107.50	114.80	97.148	2,082,997
2025-03-10	107.10	110.60	106.70	110.30	93.340	1,488,333
2025-03-07	106.00	108.30	105.90	107.10	90.632	859,432
2025-03-06	106.00	106.80	105.40	106.80	90.378	748,982
2025-03-05	105.80	106.30	104.30	105.90	89.616	840,369
2025-03-04	104.00	105.20	103.10	104.50	88.432	876,055
2025-03-03	104.30	105.40	104.10	104.40	88.347	625,703
2025-02-28	105.70	106.00	103.30	104.10	88.093	1,456,862
2025-02-27	105.70	106.70	104.30	106.50	90.124	797,740
2025-02-26	104.60	106.30	104.60	105.70	89.447	803,163
2025-02-25	105.00	105.70	104.00	104.00	88.008	1,432,033
2025-02-24	107.00	107.00	103.80	104.80	88.685	2,043,682
2025-02-21	109.40	109.40	107.50	108.00	91.393	1,064,450
2025-02-20	108.50	109.50	107.90	108.50	91.817	483,262
2025-02-19	110.30	111.80	108.80	108.80	92.070	722,102
2025-02-18	110.90	111.90	109.40	110.90	93.848	1,052,182
2025-02-17	109.20	110.40	108.10	109.90	93.001	1,465,917
2025-02-14	108.40	109.80	107.70	109.50	92.663	1,328,037
2025-02-13	109.00	109.50	107.20	107.30	90.801	1,171,380
2025-02-12	109.00	111.20	108.80	109.50	92.663	1,063,275
2025-02-11	107.50	109.50	107.30	107.80	91.224	890,718
2025-02-10	108.70	108.90	106.70	107.50	90.970	1,306,543
2025-02-07	107.20	109.00	106.50	108.70	91.986	1,460,795
2025-02-06	106.00	107.00	104.30	106.90	90.463	1,383,387
2025-02-05	103.20	106.80	103.20	105.90	89.616	1,518,600

← NewerPage 7 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.