Orient Securities Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.330	4.570	4.320	4.520	3.760	4,423,600
2023-02-17	4.360	4.360	4.240	4.300	3.577	2,558,000
2023-02-16	4.380	4.490	4.290	4.300	3.577	4,474,000
2023-02-15	4.480	4.490	4.310	4.340	3.610	3,811,600
2023-02-14	4.540	4.570	4.460	4.490	3.735	1,335,600
2023-02-13	4.480	4.570	4.430	4.490	3.735	2,250,400
2023-02-10	4.560	4.580	4.430	4.450	3.702	993,200
2023-02-09	4.480	4.600	4.480	4.560	3.793	2,766,400
2023-02-08	4.580	4.580	4.440	4.480	3.727	2,638,000
2023-02-07	4.490	4.580	4.450	4.550	3.785	4,305,787
2023-02-06	4.610	4.610	4.410	4.490	3.735	5,434,600
2023-02-03	4.660	4.730	4.550	4.650	3.868	4,396,372
2023-02-02	4.890	4.970	4.700	4.730	3.935	9,540,600
2023-02-01	4.670	4.900	4.580	4.860	4.043	7,448,667
2023-01-31	4.710	4.740	4.520	4.620	3.843	4,441,600
2023-01-30	4.860	4.900	4.630	4.640	3.860	11,704,000
2023-01-27	4.980	4.980	4.810	4.860	4.043	1,146,033
2023-01-26	4.880	4.990	4.880	4.960	4.126	2,137,200
2023-01-20	4.840	4.890	4.820	4.870	4.051	1,486,800
2023-01-19	4.730	4.860	4.730	4.830	4.018	2,507,200
2023-01-18	4.840	4.880	4.760	4.780	3.976	4,597,600
2023-01-17	4.890	4.900	4.700	4.840	4.026	11,343,600
2023-01-16	4.710	5.000	4.620	4.910	4.084	34,300,801
2023-01-13	4.680	4.790	4.560	4.640	3.860	12,581,200
2023-01-12	4.380	4.650	4.380	4.650	3.868	13,667,600
2023-01-11	4.450	4.510	4.400	4.450	3.702	7,378,400
2023-01-10	4.340	4.600	4.320	4.440	3.693	15,838,000
2023-01-09	4.120	4.520	4.100	4.340	3.610	29,100,000
2023-01-06	4.050	4.130	3.990	4.050	3.369	4,741,600
2023-01-05	3.860	4.090	3.860	4.060	3.377	8,320,400
2023-01-04	3.780	3.890	3.780	3.860	3.211	5,562,800
2023-01-03	3.680	3.780	3.620	3.740	3.111	2,825,600
2022-12-30	3.770	3.790	3.740	3.740	3.111	1,084,400
2022-12-29	3.750	3.780	3.720	3.720	3.094	1,752,400
2022-12-28	3.730	3.840	3.710	3.800	3.161	5,099,600
2022-12-23	3.640	3.670	3.620	3.670	3.053	1,004,000
2022-12-22	3.650	3.690	3.590	3.610	3.003	2,559,200
2022-12-21	3.610	3.610	3.550	3.600	2.995	1,067,600
2022-12-20	3.650	3.660	3.550	3.580	2.978	3,305,200
2022-12-19	3.710	3.820	3.600	3.700	3.078	3,078,420
2022-12-16	3.720	3.800	3.700	3.750	3.119	2,099,600
2022-12-15	3.790	3.790	3.710	3.760	3.128	2,126,587
2022-12-14	3.820	3.860	3.720	3.760	3.128	3,543,200
2022-12-13	3.760	3.800	3.710	3.740	3.111	1,771,200
2022-12-12	3.820	3.820	3.700	3.760	3.128	3,065,600
2022-12-09	3.790	3.860	3.720	3.810	3.169	5,182,000
2022-12-08	3.740	3.840	3.740	3.790	3.153	2,793,600
2022-12-07	3.880	3.910	3.740	3.760	3.128	5,003,200
2022-12-06	3.920	3.970	3.870	3.910	3.252	2,878,000
2022-12-05	3.790	3.950	3.790	3.910	3.252	8,354,806
2022-12-02	3.810	3.810	3.720	3.740	3.111	4,400,806
2022-12-01	3.800	3.900	3.750	3.750	3.119	9,215,200
2022-11-30	3.650	3.740	3.650	3.730	3.103	3,624,800
2022-11-29	3.430	3.680	3.430	3.640	3.028	6,418,061
2022-11-28	3.520	3.520	3.400	3.460	2.878	3,280,800
2022-11-25	3.530	3.600	3.520	3.560	2.961	2,261,200
2022-11-24	3.580	3.580	3.510	3.540	2.945	4,996,000
2022-11-23	3.550	3.560	3.470	3.500	2.911	3,489,961
2022-11-22	3.500	3.650	3.490	3.510	2.920	4,847,200
2022-11-21	3.620	3.630	3.490	3.490	2.903	3,988,000

← NewerPage 16 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.