Orient Securities Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.000	6.120	6.000	6.010	5.784	14,662,400
2026-04-24	5.970	6.010	5.880	6.000	5.774	10,192,800
2026-04-23	6.030	6.040	5.870	5.970	5.745	12,627,600
2026-04-22	5.880	6.070	5.860	5.990	5.764	17,141,199
2026-04-21	6.020	6.020	5.830	5.920	5.697	27,735,859
2026-04-20	6.880	6.880	5.970	6.010	5.784	108,951,602
2026-04-17	6.010	6.090	5.870	6.060	5.832	14,857,600
2026-04-16	6.070	6.140	5.980	6.090	5.861	9,887,200
2026-04-15	6.060	6.070	5.960	5.970	5.745	6,563,600
2026-04-14	5.910	6.080	5.910	6.020	5.793	13,100,000
2026-04-13	5.810	5.910	5.770	5.880	5.658	10,207,060
2026-04-10	5.740	6.060	5.740	5.830	5.610	13,843,350
2026-04-09	5.790	5.790	5.620	5.660	5.447	4,063,268
2026-04-08	5.600	5.860	5.600	5.730	5.514	14,862,000
2026-04-02	5.520	5.560	5.450	5.500	5.293	3,107,218
2026-04-01	5.510	5.630	5.480	5.520	5.312	14,640,710
2026-03-31	5.450	5.630	5.370	5.400	5.197	7,998,000
2026-03-30	5.490	5.540	5.370	5.510	5.302	7,710,000
2026-03-27	5.420	5.560	5.390	5.490	5.283	6,763,200
2026-03-26	5.640	5.640	5.420	5.420	5.216	6,032,000
2026-03-25	5.640	5.700	5.560	5.600	5.389	12,066,000
2026-03-24	5.580	5.640	5.440	5.560	5.351	14,809,600
2026-03-23	5.700	5.700	5.430	5.510	5.302	14,423,200
2026-03-20	5.850	5.850	5.700	5.770	5.553	5,212,400
2026-03-19	5.890	5.910	5.760	5.790	5.572	5,376,400
2026-03-18	5.920	5.970	5.860	5.940	5.716	3,375,800
2026-03-17	5.860	6.150	5.860	5.920	5.697	12,738,000
2026-03-16	5.900	5.920	5.820	5.860	5.639	6,978,540
2026-03-13	5.930	6.050	5.890	5.940	5.716	8,693,600
2026-03-12	5.950	6.010	5.880	5.940	5.716	5,388,400
2026-03-11	5.900	6.000	5.880	5.960	5.735	4,606,200
2026-03-10	5.880	5.930	5.810	5.870	5.649	11,713,200
2026-03-09	5.890	5.900	5.690	5.800	5.581	14,130,000
2026-03-06	5.830	6.010	5.820	5.970	5.745	4,418,483
2026-03-05	6.000	6.000	5.770	5.810	5.591	7,527,200
2026-03-04	5.960	5.980	5.780	5.880	5.658	6,464,400
2026-03-03	6.060	6.210	5.940	5.990	5.764	7,707,006
2026-03-02	6.170	6.170	5.960	6.030	5.803	10,043,600
2026-02-27	6.230	6.250	6.110	6.170	5.938	15,530,070
2026-02-26	6.570	6.570	6.180	6.190	5.957	21,939,600
2026-02-25	6.710	6.740	6.490	6.500	6.255	17,330,801
2026-02-24	6.710	6.800	6.640	6.640	6.390	3,452,800
2026-02-23	6.590	6.900	6.590	6.860	6.602	2,431,200
2026-02-20	6.730	6.730	6.450	6.570	6.322	5,169,358
2026-02-16	6.860	6.860	6.460	6.600	6.351	1,320,400
2026-02-13	6.760	6.900	6.660	6.740	6.486	9,613,254
2026-02-12	6.880	6.880	6.680	6.770	6.515	16,657,600
2026-02-11	6.980	7.010	6.840	6.860	6.602	9,649,386
2026-02-10	7.090	7.130	6.970	6.970	6.707	4,584,200
2026-02-09	6.980	7.130	6.950	7.040	6.775	7,062,682
2026-02-06	6.960	7.040	6.890	6.930	6.669	5,409,324
2026-02-05	6.900	7.090	6.840	7.070	6.804	9,225,480
2026-02-04	6.930	7.100	6.810	7.010	6.746	9,938,400
2026-02-03	6.770	6.940	6.670	6.890	6.630	9,335,848
2026-02-02	6.780	6.970	6.700	6.770	6.515	12,866,120
2026-01-30	6.910	7.050	6.770	6.790	6.534	9,831,724
2026-01-29	6.810	7.020	6.770	6.970	6.707	15,052,640
2026-01-28	6.850	6.910	6.780	6.810	6.553	11,775,200
2026-01-27	6.880	6.890	6.760	6.770	6.515	6,697,200
2026-01-26	6.850	7.000	6.820	6.860	6.602	7,246,248

← NewerPage 3 of 5 · 246 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.