Orient Securities Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.650	4.750	4.610	4.670	4.034	1,610,000
2023-08-15	4.610	4.700	4.550	4.680	4.043	3,202,000
2023-08-14	4.620	4.660	4.550	4.610	3.982	3,805,600
2023-08-11	4.900	4.900	4.670	4.700	4.060	2,594,401
2023-08-10	4.820	4.910	4.810	4.890	4.224	1,603,600
2023-08-09	4.840	4.870	4.780	4.820	4.163	1,936,000
2023-08-08	4.750	4.910	4.610	4.830	4.172	5,340,800
2023-08-07	4.990	4.990	4.780	4.810	4.155	4,043,200
2023-08-04	5.080	5.150	4.880	4.960	4.284	14,759,600
2023-08-03	4.800	5.000	4.740	4.950	4.276	7,702,000
2023-08-02	4.820	4.930	4.750	4.850	4.189	4,234,800
2023-08-01	4.920	4.930	4.680	4.830	4.172	11,210,400
2023-07-31	4.840	5.000	4.780	4.870	4.207	15,570,000
2023-07-28	4.410	4.840	4.410	4.760	4.112	11,834,400
2023-07-27	4.520	4.520	4.430	4.460	3.852	1,796,000
2023-07-26	4.560	4.570	4.430	4.480	3.870	2,686,400
2023-07-25	4.370	4.550	4.370	4.500	3.887	7,085,200
2023-07-24	4.300	4.300	4.220	4.290	3.706	1,403,387
2023-07-21	4.450	4.450	4.300	4.310	3.723	1,098,800
2023-07-20	4.390	4.440	4.300	4.380	3.783	1,056,000
2023-07-19	4.340	4.390	4.260	4.390	3.792	2,575,200
2023-07-18	4.380	4.380	4.280	4.370	3.775	2,562,397
2023-07-14	4.410	4.410	4.350	4.380	3.783	1,122,800
2023-07-13	4.340	4.430	4.320	4.410	3.809	1,845,600
2023-07-12	4.360	4.380	4.310	4.310	3.723	740,400
2023-07-11	4.380	4.390	4.310	4.360	3.766	997,600
2023-07-10	4.360	4.390	4.280	4.380	3.783	1,887,200
2023-07-07	4.200	4.360	4.200	4.320	3.732	1,830,000
2023-07-06	4.280	4.370	4.280	4.340	3.749	978,400
2023-07-05	4.340	4.350	4.310	4.340	3.749	614,000
2023-07-04	4.350	4.400	4.340	4.340	3.749	1,094,400
2023-07-03	4.290	4.360	4.280	4.360	3.766	2,138,800
2023-06-30	4.210	4.290	4.210	4.290	3.706	1,437,506
2023-06-29	4.240	4.240	4.180	4.210	3.637	994,706
2023-06-28	4.260	4.290	4.200	4.240	3.662	1,607,200
2023-06-27	4.240	4.290	4.180	4.280	3.697	3,787,200
2023-06-26	4.170	4.230	4.140	4.200	3.628	2,594,000
2023-06-23	4.180	4.210	4.120	4.170	3.602	880,800
2023-06-21	4.350	4.350	4.180	4.210	3.637	2,737,600
2023-06-20	4.290	4.330	4.270	4.330	3.740	1,919,600
2023-06-19	4.350	4.350	4.280	4.340	3.749	1,804,400
2023-06-16	4.360	4.420	4.300	4.350	3.757	3,204,800
2023-06-15	4.280	4.360	4.240	4.360	3.766	1,821,200
2023-06-14	4.310	4.350	4.220	4.280	3.697	3,871,600
2023-06-13	4.280	4.300	4.240	4.300	3.714	920,800
2023-06-12	4.360	4.360	4.240	4.280	3.697	1,513,200
2023-06-09	4.400	4.440	4.310	4.310	3.723	3,469,200
2023-06-08	4.260	4.380	4.230	4.370	3.775	1,331,600
2023-06-07	4.210	4.320	4.180	4.270	3.688	1,990,000
2023-06-06	4.270	4.320	4.200	4.210	3.637	1,403,600
2023-06-05	4.300	4.300	4.190	4.280	3.697	2,521,600
2023-06-02	4.200	4.300	4.200	4.280	3.697	2,358,000
2023-06-01	4.160	4.260	4.130	4.180	3.611	1,841,600
2023-05-31	4.230	4.230	4.110	4.180	3.611	2,829,200
2023-05-30	4.260	4.360	4.230	4.240	3.662	1,986,400
2023-05-29	4.460	4.470	4.250	4.290	3.706	3,091,600
2023-05-25	4.370	4.380	4.300	4.380	3.783	3,304,400
2023-05-24	4.390	4.430	4.350	4.430	3.827	2,575,600
2023-05-23	4.580	4.580	4.400	4.440	3.835	2,846,000
2023-05-22	4.640	4.660	4.580	4.600	3.826	2,674,000

← NewerPage 14 of 21 · 1,229 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.