Orient Securities Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	3.720	3.740	3.600	3.600	2.995	4,503,112
2022-11-17	3.680	3.750	3.610	3.720	3.094	5,579,200
2022-11-16	3.710	3.790	3.620	3.670	3.053	7,457,215
2022-11-15	3.590	3.800	3.500	3.710	3.086	13,949,100
2022-11-14	3.550	3.670	3.480	3.540	2.945	18,746,400
2022-11-11	3.390	3.530	3.290	3.460	2.878	20,454,000
2022-11-10	3.250	3.310	3.240	3.260	2.712	2,438,400
2022-11-09	3.250	3.310	3.240	3.310	2.753	3,528,800
2022-11-08	3.260	3.280	3.220	3.250	2.703	1,676,000
2022-11-07	3.220	3.310	3.220	3.280	2.728	3,420,009
2022-11-04	3.130	3.270	3.130	3.220	2.678	7,184,200
2022-11-03	3.130	3.170	3.080	3.110	2.587	3,176,800
2022-11-02	3.050	3.210	3.050	3.160	2.629	4,501,200
2022-11-01	2.940	3.150	2.940	3.100	2.579	12,089,200
2022-10-31	2.920	3.040	2.890	2.930	2.437	4,977,200
2022-10-28	2.980	3.020	2.890	2.930	2.437	5,139,200
2022-10-27	3.030	3.070	2.990	3.030	2.520	2,705,600
2022-10-26	2.960	3.030	2.940	2.990	2.487	2,602,400
2022-10-25	2.980	3.000	2.900	2.970	2.471	6,145,200
2022-10-24	3.150	3.170	2.970	2.970	2.471	5,505,600
2022-10-21	3.190	3.200	3.130	3.150	2.620	2,338,000
2022-10-20	3.170	3.170	3.050	3.140	2.612	3,711,600
2022-10-19	3.200	3.220	3.130	3.170	2.637	2,492,800
2022-10-18	3.220	3.220	3.150	3.210	2.670	3,866,587
2022-10-17	3.120	3.190	3.120	3.170	2.637	1,802,800
2022-10-14	3.110	3.200	3.110	3.200	2.662	4,079,600
2022-10-13	3.120	3.120	3.050	3.090	2.570	3,739,200
2022-10-12	3.100	3.150	3.030	3.120	2.595	3,097,200
2022-10-11	3.100	3.130	3.060	3.100	2.579	4,658,000
2022-10-10	3.080	3.140	3.060	3.100	2.579	4,891,600
2022-10-07	3.080	3.080	3.030	3.070	2.554	111,200
2022-10-06	3.130	3.130	3.080	3.080	2.562	293,600
2022-10-05	3.040	3.210	3.040	3.180	2.645	1,693,200
2022-10-03	3.090	3.140	3.000	3.030	2.520	1,236,800
2022-09-30	3.090	3.150	3.050	3.080	2.562	2,606,800
2022-09-29	3.220	3.240	3.030	3.030	2.520	2,132,400
2022-09-28	3.280	3.280	3.180	3.200	2.662	3,324,000
2022-09-27	3.280	3.310	3.210	3.300	2.745	3,356,518
2022-09-26	3.290	3.310	3.240	3.310	2.753	3,158,000
2022-09-23	3.380	3.380	3.270	3.320	2.762	3,568,400
2022-09-22	3.350	3.380	3.290	3.370	2.803	3,942,400
2022-09-21	3.400	3.400	3.320	3.360	2.795	3,419,800
2022-09-20	3.390	3.410	3.360	3.380	2.812	2,440,000
2022-09-19	3.360	3.400	3.330	3.350	2.787	4,125,600
2022-09-16	3.500	3.500	3.360	3.360	2.795	10,951,200
2022-09-15	3.560	3.560	3.510	3.540	2.945	2,679,200
2022-09-14	3.580	3.580	3.520	3.520	2.928	1,753,200
2022-09-13	3.580	3.630	3.570	3.600	2.995	3,289,417
2022-09-09	3.540	3.570	3.510	3.560	2.961	3,842,000
2022-09-08	3.560	3.580	3.510	3.510	2.920	1,972,000
2022-09-07	3.520	3.580	3.520	3.560	2.961	1,928,800
2022-09-06	3.550	3.580	3.530	3.540	2.945	1,932,000
2022-09-05	3.560	3.560	3.510	3.530	2.936	2,329,600
2022-09-02	3.570	3.600	3.520	3.550	2.953	3,717,600
2022-09-01	3.620	3.630	3.560	3.560	2.961	5,023,200
2022-08-31	3.650	3.670	3.580	3.610	3.003	4,978,000
2022-08-30	3.690	3.690	3.630	3.690	3.069	2,519,600
2022-08-29	3.700	3.700	3.660	3.670	3.053	1,854,000
2022-08-26	3.740	3.740	3.690	3.710	3.086	1,073,600
2022-08-25	3.720	3.720	3.630	3.710	3.086	1,929,600

← NewerPage 17 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.