Orient Securities Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	5.680	5.800	5.650	5.790	4.487	1,114,800
2022-02-28	5.690	5.700	5.500	5.680	4.402	5,298,000
2022-02-25	5.800	5.830	5.680	5.740	4.449	804,800
2022-02-24	5.820	5.910	5.680	5.700	4.418	3,217,600
2022-02-23	5.830	5.950	5.710	5.870	4.549	2,072,400
2022-02-22	5.950	5.960	5.770	5.830	4.518	3,423,600
2022-02-21	6.080	6.080	5.950	6.000	4.650	2,094,000
2022-02-18	6.060	6.080	5.970	6.060	4.697	1,429,600
2022-02-17	6.140	6.140	5.970	6.050	4.689	5,173,200
2022-02-16	6.140	6.200	6.060	6.140	4.759	3,759,200
2022-02-15	6.160	6.270	6.050	6.090	4.720	3,883,600
2022-02-14	6.280	6.330	6.130	6.200	4.805	3,897,000
2022-02-11	6.340	6.520	6.340	6.360	4.929	2,910,400
2022-02-10	6.390	6.450	6.340	6.380	4.945	3,097,600
2022-02-09	6.380	6.390	6.270	6.350	4.921	3,820,400
2022-02-08	6.430	6.440	6.230	6.370	4.937	4,284,800
2022-02-07	6.200	6.440	6.050	6.430	4.983	4,042,800
2022-02-04	6.180	6.270	6.140	6.260	4.852	802,000
2022-01-31	6.090	6.140	6.020	6.070	4.704	164,000
2022-01-28	6.140	6.180	6.010	6.030	4.673	1,386,400
2022-01-27	6.360	6.420	6.140	6.210	4.813	966,400
2022-01-26	6.520	6.590	6.330	6.450	4.999	3,422,400
2022-01-25	6.520	6.570	6.320	6.420	4.976	2,972,800
2022-01-24	6.770	6.770	6.490	6.510	5.045	1,697,800
2022-01-21	6.730	6.810	6.680	6.700	5.193	1,882,000
2022-01-20	6.500	6.800	6.450	6.770	5.247	4,300,000
2022-01-19	6.520	6.590	6.440	6.470	5.014	2,396,800
2022-01-18	6.350	6.520	6.340	6.430	4.983	1,412,000
2022-01-17	6.270	6.480	6.220	6.340	4.914	2,250,400
2022-01-14	6.340	6.400	6.240	6.330	4.906	2,918,000
2022-01-13	6.430	6.620	6.340	6.430	4.983	3,573,200
2022-01-12	6.360	6.540	6.280	6.540	5.069	5,236,000
2022-01-11	6.490	6.600	6.290	6.320	4.898	6,221,200
2022-01-10	6.500	6.500	6.320	6.460	5.007	2,145,600
2022-01-07	6.400	6.600	6.400	6.480	5.022	2,112,296
2022-01-06	6.450	6.580	6.240	6.510	5.045	5,414,800
2022-01-05	6.900	6.900	6.480	6.500	5.038	8,932,800
2022-01-04	6.660	6.920	6.660	6.800	5.270	6,613,200
2022-01-03	6.720	6.810	6.630	6.680	5.177	586,000
2021-12-31	6.880	6.880	6.660	6.660	5.162	460,800
2021-12-30	6.680	6.840	6.670	6.750	5.231	938,000
2021-12-29	6.780	6.780	6.610	6.630	5.138	386,400
2021-12-28	6.800	6.830	6.670	6.780	5.255	1,729,244
2021-12-24	6.950	6.950	6.800	6.830	5.293	1,349,600
2021-12-23	6.790	6.900	6.760	6.870	5.324	1,672,100
2021-12-22	7.010	7.010	6.700	6.740	5.224	4,001,422
2021-12-21	7.090	7.210	6.870	6.920	5.363	5,576,000
2021-12-20	7.400	7.430	7.040	7.050	5.464	2,737,600
2021-12-17	7.530	7.530	7.290	7.400	5.735	2,574,000
2021-12-16	7.480	7.550	7.370	7.470	5.789	2,654,800
2021-12-15	7.550	7.570	7.280	7.310	5.665	1,847,600
2021-12-14	7.500	7.800	7.380	7.460	5.782	4,342,800
2021-12-13	7.450	7.950	7.450	7.550	5.851	7,173,600
2021-12-10	7.560	7.560	7.320	7.340	5.689	3,453,600
2021-12-09	7.420	7.730	7.390	7.560	5.859	5,216,800
2021-12-08	7.340	7.440	7.230	7.380	5.720	2,674,000
2021-12-07	7.140	7.360	7.040	7.360	5.704	4,276,000
2021-12-06	7.080	7.480	6.990	7.100	5.503	7,938,800
2021-12-03	6.900	7.070	6.820	6.960	5.394	2,809,200
2021-12-02	6.590	7.000	6.590	6.850	5.309	6,699,002

← NewerPage 20 of 21 · 1,229 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.