Orient Securities Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	4.810	4.830	4.620	4.660	3.876	1,651,786
2023-05-18	4.850	4.860	4.730	4.750	3.951	5,152,000
2023-05-17	4.780	4.860	4.720	4.780	3.976	3,778,800
2023-05-16	4.800	4.920	4.750	4.840	4.026	4,673,600
2023-05-15	4.740	4.810	4.590	4.750	3.951	3,933,574
2023-05-12	4.850	4.850	4.700	4.740	3.943	2,536,800
2023-05-11	4.720	4.850	4.720	4.810	4.001	3,232,400
2023-05-10	5.100	5.100	4.730	4.790	3.984	7,394,000
2023-05-09	5.050	5.290	5.010	5.100	4.242	15,030,400
2023-05-08	4.910	5.050	4.860	5.050	4.201	12,368,800
2023-05-05	4.780	4.950	4.780	4.860	4.043	6,810,000
2023-05-04	4.640	4.790	4.620	4.750	3.951	2,385,600
2023-05-03	4.690	4.720	4.590	4.660	3.876	741,600
2023-05-02	4.780	4.780	4.630	4.740	3.943	722,400
2023-04-28	4.670	4.770	4.650	4.670	3.885	4,744,800
2023-04-27	4.470	4.660	4.460	4.590	3.818	1,451,200
2023-04-26	4.440	4.570	4.400	4.540	3.776	2,192,400
2023-04-25	4.480	4.580	4.450	4.480	3.727	3,961,600
2023-04-24	4.560	4.630	4.480	4.500	3.743	1,854,400
2023-04-21	4.650	4.730	4.530	4.580	3.810	4,038,400
2023-04-20	4.710	4.750	4.650	4.720	3.926	2,673,200
2023-04-19	4.710	4.760	4.670	4.720	3.926	2,233,200
2023-04-18	4.770	4.830	4.680	4.730	3.935	3,672,000
2023-04-17	4.620	4.820	4.620	4.790	3.984	10,328,000
2023-04-14	4.660	4.700	4.600	4.650	3.868	2,199,343
2023-04-13	4.660	4.660	4.570	4.660	3.876	2,902,400
2023-04-12	4.730	4.730	4.600	4.690	3.901	4,303,600
2023-04-11	4.590	4.820	4.540	4.680	3.893	21,196,400
2023-04-06	4.470	4.480	4.390	4.400	3.660	1,663,787
2023-04-04	4.520	4.530	4.380	4.490	3.735	3,304,000
2023-04-03	4.220	4.540	4.190	4.490	3.735	12,114,400
2023-03-31	4.250	4.280	4.160	4.210	3.502	1,830,400
2023-03-30	4.230	4.230	4.060	4.210	3.502	2,042,172
2023-03-29	4.220	4.220	4.110	4.160	3.460	1,436,987
2023-03-28	4.150	4.180	4.100	4.170	3.469	951,600
2023-03-27	4.220	4.220	4.100	4.150	3.452	1,341,600
2023-03-24	4.220	4.260	4.180	4.230	3.519	1,400,961
2023-03-23	4.180	4.270	4.170	4.240	3.527	1,792,800
2023-03-22	4.180	4.230	4.180	4.220	3.510	2,301,600
2023-03-21	4.170	4.170	4.070	4.150	3.452	1,857,600
2023-03-20	4.110	4.170	4.070	4.120	3.427	1,893,600
2023-03-17	4.140	4.250	4.100	4.100	3.410	8,416,374
2023-03-16	4.200	4.200	4.120	4.140	3.444	1,106,187
2023-03-15	4.180	4.300	4.180	4.220	3.510	2,712,000
2023-03-14	4.200	4.220	4.070	4.150	3.452	2,856,000
2023-03-13	4.200	4.230	4.140	4.180	3.477	2,799,600
2023-03-10	4.230	4.240	4.090	4.150	3.452	4,382,800
2023-03-09	4.340	4.360	4.210	4.230	3.519	1,767,600
2023-03-08	4.410	4.430	4.250	4.340	3.610	3,466,400
2023-03-07	4.480	4.580	4.390	4.450	3.702	3,882,800
2023-03-06	4.550	4.570	4.410	4.450	3.702	1,578,800
2023-03-03	4.440	4.510	4.420	4.470	3.718	1,692,400
2023-03-02	4.430	4.470	4.400	4.430	3.685	1,552,000
2023-03-01	4.360	4.470	4.330	4.430	3.685	2,776,800
2023-02-28	4.360	4.360	4.250	4.340	3.610	3,621,600
2023-02-27	4.260	4.330	4.230	4.280	3.560	1,388,000
2023-02-24	4.430	4.430	4.310	4.340	3.610	1,895,200
2023-02-23	4.390	4.510	4.370	4.420	3.677	2,516,374
2023-02-22	4.510	4.510	4.330	4.330	3.602	3,427,600
2023-02-21	4.560	4.560	4.450	4.490	3.735	2,866,400

← NewerPage 15 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.