Orient Securities Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.660	3.770	3.660	3.710	3.205	1,707,200
2023-11-13	3.610	3.670	3.610	3.660	3.161	702,000
2023-11-10	3.630	3.630	3.590	3.630	3.136	1,086,800
2023-11-09	3.700	3.710	3.630	3.630	3.136	761,200
2023-11-08	3.750	3.750	3.650	3.690	3.187	1,914,000
2023-11-07	3.790	3.800	3.740	3.750	3.239	1,547,841
2023-11-06	3.720	3.840	3.720	3.790	3.274	5,594,800
2023-11-03	3.670	3.670	3.630	3.650	3.153	1,838,400
2023-11-02	3.650	3.700	3.610	3.610	3.118	1,854,000
2023-11-01	3.640	3.710	3.630	3.690	3.187	2,326,000
2023-10-31	3.560	3.640	3.550	3.640	3.144	2,734,800
2023-10-30	3.490	3.590	3.490	3.590	3.101	2,976,000
2023-10-27	3.450	3.570	3.440	3.550	3.066	1,581,200
2023-10-26	3.440	3.500	3.430	3.490	3.015	796,400
2023-10-25	3.580	3.580	3.420	3.470	2.997	3,732,000
2023-10-24	3.470	3.510	3.400	3.510	3.032	3,135,600
2023-10-20	3.510	3.520	3.440	3.500	3.023	1,874,000
2023-10-19	3.560	3.560	3.430	3.470	2.997	2,119,600
2023-10-18	3.550	3.580	3.480	3.500	3.023	4,110,800
2023-10-17	3.510	3.560	3.380	3.500	3.023	5,309,200
2023-10-16	3.740	3.740	3.470	3.510	3.032	10,702,800
2023-10-13	3.790	3.840	3.760	3.770	3.256	1,406,400
2023-10-12	3.810	3.940	3.810	3.890	3.360	1,788,000
2023-10-11	3.910	3.910	3.760	3.790	3.274	5,332,800
2023-10-10	3.930	4.020	3.840	3.900	3.369	1,447,600
2023-10-09	3.810	3.910	3.680	3.870	3.343	2,106,800
2023-10-06	3.850	3.960	3.810	3.810	3.291	1,006,400
2023-10-05	3.810	3.870	3.700	3.740	3.231	856,800
2023-10-04	3.780	3.780	3.690	3.690	3.187	1,169,600
2023-10-03	3.950	4.000	3.740	3.780	3.265	604,400
2023-09-29	4.000	4.040	3.950	3.950	3.412	430,400
2023-09-28	4.010	4.040	3.950	3.980	3.438	1,760,400
2023-09-27	3.960	4.030	3.950	3.990	3.447	1,499,600
2023-09-26	4.050	4.090	3.960	3.960	3.421	2,339,200
2023-09-25	4.150	4.170	4.060	4.060	3.507	1,351,600
2023-09-22	4.140	4.200	4.060	4.200	3.628	1,568,000
2023-09-21	4.140	4.180	4.050	4.050	3.498	1,499,200
2023-09-20	4.170	4.200	4.120	4.130	3.567	1,718,000
2023-09-19	4.250	4.250	4.160	4.170	3.602	905,200
2023-09-18	4.170	4.230	4.160	4.200	3.628	1,811,600
2023-09-15	4.260	4.270	4.180	4.190	3.619	3,506,400
2023-09-14	4.190	4.260	4.180	4.210	3.637	1,417,100
2023-09-13	4.210	4.250	4.160	4.230	3.654	1,676,400
2023-09-12	4.300	4.300	4.200	4.230	3.654	4,578,575
2023-09-11	4.260	4.350	4.210	4.300	3.714	2,303,200
2023-09-07	4.380	4.380	4.250	4.260	3.680	2,293,200
2023-09-06	4.320	4.360	4.300	4.320	3.732	1,453,600
2023-09-05	4.410	4.430	4.320	4.350	3.757	1,996,000
2023-09-04	4.360	4.490	4.350	4.470	3.861	2,179,488
2023-08-31	4.410	4.570	4.320	4.360	3.766	4,320,501
2023-08-30	4.710	4.710	4.510	4.510	3.896	2,344,000
2023-08-29	4.550	4.650	4.460	4.650	4.017	4,081,969
2023-08-28	5.050	5.050	4.490	4.550	3.930	13,700,400
2023-08-25	4.380	4.470	4.340	4.460	3.852	2,759,600
2023-08-24	4.330	4.430	4.320	4.330	3.740	2,043,200
2023-08-23	4.400	4.400	4.280	4.280	3.697	1,131,200
2023-08-22	4.340	4.410	4.280	4.380	3.783	3,001,200
2023-08-21	4.510	4.510	4.280	4.340	3.749	3,409,600
2023-08-18	4.640	4.720	4.510	4.510	3.896	1,802,400
2023-08-17	4.590	4.650	4.510	4.590	3.965	1,976,000

← NewerPage 13 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.2299 HKD
2025-09-11	0.1316 HKD
2025-05-27	0.1087 HKD
2024-10-29	0.0824 HKD
2024-05-27	0.1651 HKD
2023-05-23	0.1702 HKD
2022-07-05	0.2929 HKD
2021-06-01	0.3013 HKD
2020-05-29	0.1640 HKD
2019-06-11	0.1138 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.