Orient Overseas International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	103.20	106.80	103.20	105.90	89.616	1,518,600
2025-02-04	102.60	103.70	102.10	102.70	86.908	980,689
2025-02-03	104.10	105.10	101.40	102.40	86.655	805,937
2025-01-28	105.40	105.60	103.50	104.10	88.093	437,400
2025-01-27	106.50	107.50	104.90	105.40	89.193	1,980,249
2025-01-24	106.80	107.10	105.70	106.50	90.124	1,348,201
2025-01-23	106.60	107.70	105.90	107.10	90.632	855,500
2025-01-22	107.60	107.60	105.30	105.90	89.616	979,195
2025-01-21	108.20	108.90	106.40	107.60	91.055	1,220,775
2025-01-20	107.60	109.10	106.30	107.80	91.224	1,369,967
2025-01-17	107.00	108.90	106.60	107.50	90.970	936,100
2025-01-16	108.20	109.20	106.70	108.30	91.647	1,321,500
2025-01-15	108.00	109.90	108.00	108.70	91.986	600,723
2025-01-14	108.90	110.40	107.50	108.90	92.155	1,017,245
2025-01-13	107.50	110.60	107.50	109.60	92.747	1,100,583
2025-01-10	108.10	109.50	106.60	107.30	90.801	640,322
2025-01-09	113.70	113.70	107.60	108.00	91.393	1,600,543
2025-01-08	112.60	112.80	110.20	111.50	94.355	917,766
2025-01-07	114.10	116.30	112.00	112.70	95.371	1,735,189
2025-01-06	118.90	119.80	114.30	115.40	97.656	1,475,100
2025-01-03	115.00	121.10	115.00	119.20	100.87	2,641,812
2025-01-02	115.10	116.80	113.70	114.80	97.148	1,015,330
2024-12-31	116.90	116.90	114.40	115.10	97.402	729,167
2024-12-30	115.80	117.90	115.30	116.90	98.925	1,500,329
2024-12-27	115.30	118.40	113.10	114.80	97.148	2,095,799
2024-12-24	108.00	117.60	107.60	115.60	97.825	3,470,165
2024-12-23	102.00	107.80	101.90	107.70	91.140	2,304,348
2024-12-20	102.70	105.70	100.60	101.40	85.808	2,920,062
2024-12-19	103.40	103.40	99.600	102.30	86.570	2,816,600
2024-12-18	102.00	103.90	102.00	103.80	87.839	1,336,690
2024-12-17	103.80	104.70	101.70	101.90	86.231	1,739,298
2024-12-16	104.90	105.80	102.10	103.80	87.839	1,361,331
2024-12-13	101.30	105.00	100.60	105.00	88.855	1,887,877
2024-12-12	103.80	103.80	100.30	102.10	86.401	845,360
2024-12-11	103.50	103.50	101.10	101.90	86.231	598,895
2024-12-10	104.10	106.40	102.20	102.30	86.570	637,299
2024-12-09	101.60	104.30	101.30	104.10	88.093	788,167
2024-12-06	101.40	101.90	100.40	101.30	85.724	613,200
2024-12-05	101.00	101.30	99.800	100.30	84.877	413,079
2024-12-04	101.20	102.00	100.70	101.60	85.978	360,934
2024-12-03	99.600	101.80	99.600	101.40	85.808	650,587
2024-12-02	99.550	101.00	99.300	100.50	85.047	369,700
2024-11-29	99.300	100.50	99.300	99.400	84.116	405,310
2024-11-28	102.40	102.40	99.100	99.200	83.947	1,026,478
2024-11-27	102.40	102.60	100.00	102.40	86.655	555,201
2024-11-26	104.30	104.30	101.90	102.40	86.655	627,114
2024-11-25	105.10	106.90	104.30	104.30	88.262	864,468
2024-11-22	107.70	108.70	105.00	105.60	89.362	640,245
2024-11-21	107.00	108.50	106.90	108.10	91.478	477,082
2024-11-20	107.00	108.30	106.10	107.80	91.224	373,066
2024-11-19	108.00	108.80	107.10	107.80	91.224	371,500
2024-11-18	108.50	109.50	107.20	107.20	90.716	452,309
2024-11-15	106.20	108.50	106.20	106.80	90.378	330,150
2024-11-14	106.20	108.50	105.10	105.30	89.109	463,328
2024-11-13	106.60	108.00	105.20	107.90	91.309	573,949
2024-11-12	109.50	111.10	106.30	106.90	90.463	648,147
2024-11-11	110.00	111.20	108.20	109.50	92.663	570,563
2024-11-08	112.00	115.60	110.00	110.30	93.340	633,000
2024-11-07	110.20	112.10	109.90	111.80	94.609	652,478
2024-11-06	113.10	117.00	111.30	112.00	94.778	1,132,786

← NewerPage 8 of 21 · 1,231 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.