Orient Overseas International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 110.90 | 115.50 | 110.90 | 115.50 | 97.740 | 865,303 |
| 2024-11-04 | 110.20 | 113.40 | 109.60 | 112.80 | 95.455 | 738,715 |
| 2024-11-01 | 108.00 | 111.50 | 106.50 | 111.00 | 93.932 | 992,861 |
| 2024-10-31 | 107.20 | 108.20 | 105.70 | 105.70 | 89.447 | 596,338 |
| 2024-10-30 | 108.60 | 108.70 | 105.40 | 106.00 | 89.701 | 630,200 |
| 2024-10-29 | 109.40 | 110.50 | 108.20 | 108.60 | 91.901 | 401,500 |
| 2024-10-28 | 111.00 | 111.20 | 109.40 | 109.40 | 92.578 | 397,000 |
| 2024-10-25 | 110.10 | 113.20 | 110.10 | 111.80 | 94.609 | 832,279 |
| 2024-10-24 | 111.00 | 111.00 | 108.30 | 109.90 | 93.001 | 381,222 |
| 2024-10-23 | 109.60 | 111.20 | 108.70 | 111.10 | 94.017 | 961,991 |
| 2024-10-22 | 109.20 | 110.20 | 105.20 | 109.60 | 92.747 | 754,853 |
| 2024-10-21 | 108.70 | 110.00 | 107.00 | 107.10 | 90.632 | 526,435 |
| 2024-10-18 | 106.90 | 108.50 | 104.30 | 108.50 | 91.817 | 885,485 |
| 2024-10-17 | 105.80 | 108.50 | 104.40 | 104.90 | 88.770 | 786,590 |
| 2024-10-16 | 107.60 | 107.70 | 104.90 | 105.80 | 89.532 | 888,112 |
| 2024-10-15 | 108.50 | 109.90 | 104.80 | 105.40 | 89.193 | 1,823,346 |
| 2024-10-14 | 108.80 | 110.90 | 105.20 | 108.10 | 91.478 | 2,192,872 |
| 2024-10-10 | 104.00 | 107.60 | 102.90 | 105.00 | 88.855 | 1,935,065 |
| 2024-10-09 | 107.70 | 107.70 | 99.300 | 102.00 | 86.316 | 2,783,205 |
| 2024-10-08 | 117.60 | 119.40 | 105.30 | 106.40 | 90.039 | 2,954,087 |
| 2024-10-07 | 105.90 | 113.50 | 105.20 | 112.00 | 94.778 | 1,826,090 |
| 2024-10-04 | 109.70 | 109.70 | 101.30 | 105.10 | 88.939 | 3,579,113 |
| 2024-10-03 | 117.00 | 117.00 | 110.60 | 114.20 | 96.640 | 1,074,449 |
| 2024-10-02 | 112.90 | 117.00 | 110.40 | 117.00 | 99.010 | 2,147,385 |
| 2024-09-30 | 114.80 | 115.70 | 109.10 | 110.40 | 93.424 | 3,137,888 |
| 2024-09-27 | 110.20 | 111.70 | 107.30 | 111.50 | 94.355 | 2,602,574 |
| 2024-09-26 | 106.80 | 109.40 | 105.70 | 109.30 | 92.494 | 2,273,836 |
| 2024-09-25 | 108.10 | 110.90 | 105.50 | 106.80 | 90.378 | 1,944,334 |
| 2024-09-24 | 105.30 | 107.80 | 104.50 | 107.80 | 91.224 | 1,861,961 |
| 2024-09-23 | 102.50 | 104.30 | 102.00 | 103.40 | 87.501 | 1,080,365 |
| 2024-09-20 | 100.00 | 102.60 | 99.100 | 102.50 | 86.739 | 2,323,459 |
| 2024-09-19 | 97.300 | 99.800 | 97.150 | 99.650 | 84.327 | 1,441,576 |
| 2024-09-17 | 96.100 | 98.600 | 96.100 | 97.300 | 82.339 | 653,867 |
| 2024-09-16 | 94.900 | 96.250 | 93.200 | 96.100 | 81.323 | 449,500 |
| 2024-09-13 | 93.850 | 95.500 | 93.200 | 94.550 | 80.012 | 768,450 |
| 2024-09-12 | 93.800 | 94.150 | 92.300 | 93.300 | 78.954 | 705,025 |
| 2024-09-11 | 93.000 | 94.250 | 91.000 | 92.400 | 78.192 | 935,812 |
| 2024-09-10 | 93.300 | 95.050 | 91.500 | 94.250 | 79.758 | 820,587 |
| 2024-09-09 | 98.900 | 98.900 | 93.000 | 93.300 | 78.954 | 1,420,302 |
| 2024-09-05 | 101.50 | 103.40 | 98.350 | 99.000 | 83.777 | 1,391,454 |
| 2024-09-04 | 107.00 | 107.70 | 104.80 | 105.20 | 84.866 | 1,002,000 |
| 2024-09-03 | 109.30 | 110.30 | 106.50 | 106.90 | 86.237 | 885,807 |
| 2024-09-02 | 108.80 | 109.50 | 106.80 | 109.30 | 88.173 | 669,107 |
| 2024-08-30 | 108.10 | 110.00 | 108.00 | 108.50 | 87.528 | 919,000 |
| 2024-08-29 | 107.40 | 107.90 | 106.40 | 107.70 | 86.882 | 558,554 |
| 2024-08-28 | 108.30 | 108.90 | 106.60 | 107.30 | 86.560 | 485,349 |
| 2024-08-27 | 106.50 | 108.30 | 106.10 | 108.00 | 87.124 | 839,298 |
| 2024-08-26 | 106.90 | 108.30 | 105.80 | 106.70 | 86.076 | 962,959 |
| 2024-08-23 | 109.20 | 109.20 | 102.30 | 106.40 | 85.834 | 1,661,594 |
| 2024-08-22 | 108.50 | 115.50 | 107.60 | 114.80 | 92.610 | 1,004,092 |
| 2024-08-21 | 106.60 | 109.50 | 105.40 | 108.70 | 87.689 | 655,963 |
| 2024-08-20 | 107.40 | 108.20 | 105.60 | 106.70 | 86.076 | 417,452 |
| 2024-08-19 | 109.00 | 109.90 | 106.00 | 106.70 | 86.076 | 533,006 |
| 2024-08-16 | 108.90 | 110.00 | 107.80 | 109.30 | 88.173 | 547,500 |
| 2024-08-15 | 105.00 | 108.40 | 103.50 | 107.80 | 86.963 | 725,776 |
| 2024-08-14 | 104.90 | 106.10 | 104.50 | 105.00 | 84.704 | 359,357 |
| 2024-08-13 | 104.30 | 107.40 | 104.20 | 104.90 | 84.624 | 295,800 |
| 2024-08-12 | 102.00 | 105.10 | 102.00 | 104.30 | 84.140 | 335,058 |
| 2024-08-09 | 101.00 | 103.80 | 100.50 | 102.00 | 82.284 | 679,000 |
| 2024-08-08 | 104.00 | 104.00 | 99.550 | 100.30 | 80.913 | 979,018 |
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.