Orient Securities Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.650	5.650	5.550	5.560	5.560	6,918,800
2026-07-23	5.600	5.710	5.530	5.650	5.650	8,983,600
2026-07-22	5.650	5.660	5.520	5.530	5.530	4,700,342
2026-07-21	5.560	5.640	5.510	5.610	5.610	7,530,000
2026-07-20	5.480	5.530	5.410	5.470	5.470	8,416,000
2026-07-17	5.550	5.550	5.320	5.390	5.390	8,004,000
2026-07-16	5.600	5.600	5.500	5.500	5.500	4,347,600
2026-07-15	5.500	5.640	5.470	5.540	5.540	8,168,233
2026-07-14	5.370	5.470	5.270	5.460	5.460	4,109,953
2026-07-13	5.510	5.510	5.330	5.370	5.370	5,820,000
2026-07-10	5.600	5.650	5.450	5.450	5.450	7,023,600
2026-07-09	5.560	5.660	5.480	5.610	5.610	6,057,600
2026-07-08	5.510	5.640	5.510	5.550	5.550	6,368,000
2026-07-07	5.680	5.730	5.480	5.480	5.480	8,223,200
2026-07-06	5.820	5.850	5.660	5.720	5.720	8,681,758
2026-07-03	5.570	5.720	5.570	5.680	5.680	7,240,000
2026-07-02	5.610	5.720	5.480	5.550	5.550	6,388,400
2026-06-30	5.450	5.610	5.430	5.470	5.470	8,574,617
2026-06-29	5.500	5.610	5.380	5.460	5.460	8,478,000
2026-06-26	5.570	5.650	5.350	5.420	5.420	9,118,222
2026-06-25	5.620	5.740	5.490	5.630	5.630	12,381,199
2026-06-24	5.840	5.950	5.620	5.650	5.650	8,398,400
2026-06-23	5.940	6.170	5.770	5.810	5.810	14,154,800
2026-06-22	5.730	6.220	5.710	6.100	5.870	25,243,260
2026-06-18	6.010	6.070	5.690	5.720	5.505	10,335,200
2026-06-17	6.110	6.230	6.030	6.030	5.803	10,867,600
2026-06-16	6.050	6.160	6.040	6.110	5.880	11,238,000
2026-06-15	5.940	6.200	5.940	6.090	5.861	19,404,391
2026-06-12	5.660	5.970	5.660	5.850	5.630	17,934,400
2026-06-11	5.560	5.710	5.560	5.700	5.485	8,145,600
2026-06-10	5.460	5.670	5.450	5.650	5.437	7,448,880
2026-06-09	5.460	5.610	5.420	5.490	5.283	6,614,550
2026-06-08	5.510	5.520	5.350	5.500	5.293	6,405,105
2026-06-05	5.580	5.630	5.540	5.570	5.360	5,712,400
2026-06-04	5.720	5.760	5.540	5.560	5.351	9,953,048
2026-06-03	5.820	5.820	5.670	5.720	5.505	5,704,800
2026-06-02	5.780	5.830	5.730	5.760	5.543	8,791,200
2026-06-01	5.610	5.790	5.610	5.730	5.514	10,633,600
2026-05-29	5.720	5.830	5.690	5.690	5.476	11,872,000
2026-05-28	5.880	5.880	5.580	5.680	5.466	13,475,350
2026-05-27	5.980	6.010	5.860	5.880	5.658	8,947,997
2026-05-26	6.010	6.140	5.920	5.970	5.745	17,904,529
2026-05-22	6.020	6.040	5.940	6.000	5.774	8,994,642
2026-05-21	5.940	6.260	5.940	5.980	5.755	33,530,871
2026-05-20	5.940	6.030	5.910	5.930	5.707	5,271,600
2026-05-19	5.930	6.090	5.870	5.990	5.764	10,266,280
2026-05-18	6.050	6.050	5.930	5.930	5.707	7,602,000
2026-05-15	6.050	6.100	5.960	6.050	5.822	13,730,800
2026-05-14	6.120	6.150	6.050	6.080	5.851	13,881,040
2026-05-13	6.110	6.170	6.030	6.110	5.880	13,198,400
2026-05-12	6.000	6.270	6.000	6.140	5.909	20,908,359
2026-05-11	5.930	6.090	5.850	6.050	5.822	19,263,600
2026-05-08	6.030	6.030	5.910	5.930	5.707	15,853,600
2026-05-07	6.550	6.560	6.020	6.050	5.822	50,812,000
2026-05-06	6.370	6.500	6.260	6.430	6.188	16,040,400
2026-05-05	6.330	6.520	6.330	6.470	6.226	6,086,800
2026-05-04	6.010	6.460	6.010	6.450	6.207	6,133,600
2026-04-30	6.260	6.350	6.140	6.180	5.947	24,596,000
2026-04-29	6.170	6.280	6.130	6.260	6.024	15,231,200
2026-04-28	6.020	6.170	5.980	6.170	5.938	19,503,199

← NewerPage 2 of 3 · 125 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.