Orient Securities Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 3.720 | 3.720 | 3.630 | 3.710 | 3.086 | 1,929,600 |
| 2022-08-24 | 3.730 | 3.750 | 3.620 | 3.640 | 3.028 | 3,832,000 |
| 2022-08-23 | 3.730 | 3.750 | 3.690 | 3.700 | 3.078 | 2,836,800 |
| 2022-08-22 | 3.790 | 3.820 | 3.720 | 3.730 | 3.103 | 3,215,200 |
| 2022-08-19 | 3.830 | 3.850 | 3.790 | 3.830 | 3.186 | 1,176,400 |
| 2022-08-18 | 3.880 | 3.880 | 3.810 | 3.830 | 3.186 | 2,030,800 |
| 2022-08-17 | 3.830 | 3.910 | 3.810 | 3.850 | 3.203 | 2,594,800 |
| 2022-08-16 | 3.860 | 3.860 | 3.800 | 3.810 | 3.169 | 1,339,200 |
| 2022-08-15 | 3.900 | 3.900 | 3.810 | 3.830 | 3.186 | 1,881,200 |
| 2022-08-12 | 3.900 | 3.920 | 3.850 | 3.900 | 3.244 | 3,168,800 |
| 2022-08-11 | 3.780 | 3.920 | 3.750 | 3.890 | 3.236 | 5,542,800 |
| 2022-08-10 | 3.770 | 3.820 | 3.680 | 3.730 | 3.103 | 1,740,400 |
| 2022-08-09 | 3.750 | 3.810 | 3.740 | 3.790 | 3.153 | 3,264,800 |
| 2022-08-08 | 3.760 | 3.790 | 3.730 | 3.750 | 3.119 | 3,056,000 |
| 2022-08-05 | 3.690 | 3.770 | 3.650 | 3.760 | 3.128 | 4,519,200 |
| 2022-08-04 | 3.690 | 3.700 | 3.610 | 3.660 | 3.044 | 4,187,600 |
| 2022-08-03 | 3.730 | 3.730 | 3.640 | 3.670 | 3.053 | 4,742,000 |
| 2022-08-02 | 3.720 | 3.720 | 3.650 | 3.670 | 3.053 | 4,178,400 |
| 2022-08-01 | 3.760 | 3.770 | 3.690 | 3.740 | 3.111 | 4,894,800 |
| 2022-07-29 | 3.810 | 3.810 | 3.730 | 3.760 | 3.128 | 3,928,800 |
| 2022-07-28 | 3.820 | 3.840 | 3.770 | 3.800 | 3.161 | 2,488,000 |
| 2022-07-27 | 3.800 | 3.830 | 3.750 | 3.800 | 3.161 | 3,900,400 |
| 2022-07-26 | 3.840 | 3.850 | 3.790 | 3.810 | 3.169 | 2,458,000 |
| 2022-07-25 | 3.850 | 3.850 | 3.800 | 3.800 | 3.161 | 1,720,400 |
| 2022-07-22 | 3.870 | 3.900 | 3.830 | 3.850 | 3.203 | 2,234,000 |
| 2022-07-21 | 3.860 | 3.870 | 3.830 | 3.850 | 3.203 | 1,958,000 |
| 2022-07-20 | 3.910 | 3.910 | 3.830 | 3.860 | 3.211 | 2,831,387 |
| 2022-07-19 | 3.860 | 3.900 | 3.820 | 3.880 | 3.227 | 2,799,600 |
| 2022-07-18 | 3.810 | 3.880 | 3.800 | 3.850 | 3.203 | 2,961,600 |
| 2022-07-15 | 3.880 | 3.920 | 3.760 | 3.790 | 3.153 | 10,744,400 |
| 2022-07-14 | 4.030 | 4.030 | 3.930 | 3.970 | 3.302 | 4,848,400 |
| 2022-07-13 | 4.020 | 4.040 | 3.990 | 4.030 | 3.352 | 4,016,000 |
| 2022-07-12 | 3.960 | 4.010 | 3.910 | 3.990 | 3.319 | 3,352,320 |
| 2022-07-11 | 4.010 | 4.010 | 3.920 | 3.960 | 3.294 | 3,396,000 |
| 2022-07-08 | 3.990 | 4.060 | 3.970 | 4.010 | 3.336 | 3,415,600 |
| 2022-07-07 | 3.980 | 3.990 | 3.930 | 3.990 | 3.319 | 6,159,200 |
| 2022-07-06 | 4.030 | 4.030 | 3.900 | 3.950 | 3.286 | 9,587,387 |
| 2022-07-05 | 4.110 | 4.120 | 4.010 | 4.040 | 3.361 | 2,874,400 |
| 2022-07-04 | 4.410 | 4.410 | 4.270 | 4.290 | 3.325 | 7,683,200 |
| 2022-06-30 | 4.460 | 4.500 | 4.410 | 4.410 | 3.418 | 5,345,764 |
| 2022-06-29 | 4.550 | 4.620 | 4.410 | 4.420 | 3.426 | 5,877,200 |
| 2022-06-28 | 4.440 | 4.580 | 4.400 | 4.540 | 3.519 | 8,461,600 |
| 2022-06-27 | 4.490 | 4.530 | 4.400 | 4.430 | 3.433 | 12,384,000 |
| 2022-06-24 | 4.440 | 4.550 | 4.400 | 4.410 | 3.418 | 7,542,000 |
| 2022-06-23 | 4.300 | 4.460 | 4.300 | 4.410 | 3.418 | 4,411,600 |
| 2022-06-22 | 4.400 | 4.420 | 4.250 | 4.300 | 3.333 | 4,340,400 |
| 2022-06-21 | 4.370 | 4.440 | 4.360 | 4.390 | 3.402 | 2,416,500 |
| 2022-06-20 | 4.440 | 4.450 | 4.340 | 4.370 | 3.387 | 5,660,800 |
| 2022-06-17 | 4.370 | 4.440 | 4.290 | 4.400 | 3.410 | 5,857,600 |
| 2022-06-16 | 4.520 | 4.520 | 4.350 | 4.400 | 3.410 | 14,655,600 |
| 2022-06-15 | 4.280 | 4.590 | 4.280 | 4.470 | 3.464 | 29,381,600 |
| 2022-06-14 | 4.130 | 4.300 | 4.020 | 4.280 | 3.317 | 19,542,000 |
| 2022-06-13 | 4.350 | 4.350 | 4.140 | 4.180 | 3.240 | 7,869,200 |
| 2022-06-10 | 4.310 | 4.390 | 4.260 | 4.350 | 3.371 | 14,259,200 |
| 2022-06-09 | 4.400 | 4.470 | 4.320 | 4.350 | 3.371 | 8,938,400 |
| 2022-06-08 | 4.340 | 4.400 | 4.270 | 4.360 | 3.379 | 5,795,580 |
| 2022-06-07 | 4.340 | 4.370 | 4.270 | 4.280 | 3.317 | 5,318,000 |
| 2022-06-06 | 4.230 | 4.340 | 4.140 | 4.330 | 3.356 | 8,974,960 |
| 2022-06-02 | 4.170 | 4.230 | 4.120 | 4.180 | 3.240 | 3,394,400 |
| 2022-06-01 | 4.180 | 4.240 | 4.150 | 4.240 | 3.286 | 3,510,000 |
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.