Orient Securities Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	6.820	6.920	6.810	6.850	6.592	4,369,200
2026-01-22	6.800	7.010	6.790	6.810	6.553	6,554,000
2026-01-21	6.780	6.870	6.780	6.780	6.525	5,265,200
2026-01-20	6.830	6.910	6.770	6.810	6.553	5,728,400
2026-01-19	6.920	6.920	6.810	6.870	6.611	4,628,400
2026-01-16	7.070	7.080	6.880	6.930	6.669	3,320,986
2026-01-15	7.100	7.170	6.840	6.950	6.688	14,454,000
2026-01-14	7.300	7.380	7.100	7.100	6.833	11,693,200
2026-01-13	7.230	7.430	7.200	7.230	6.958	10,038,400
2026-01-12	7.180	7.290	7.020	7.200	6.929	14,660,800
2026-01-09	7.130	7.170	6.980	7.100	6.833	14,380,000
2026-01-08	7.320	7.330	7.030	7.060	6.794	15,717,200
2026-01-07	7.540	7.560	7.350	7.370	7.092	10,750,800
2026-01-06	7.160	7.630	7.150	7.500	7.217	27,647,600
2026-01-05	6.900	7.240	6.850	7.100	6.833	16,636,801
2026-01-02	6.950	7.020	6.660	6.980	6.717	2,466,800
2025-12-31	6.770	6.880	6.770	6.840	6.582	4,802,400
2025-12-30	6.940	6.940	6.770	6.810	6.553	4,542,800
2025-12-29	7.060	7.090	6.830	6.840	6.582	8,394,400
2025-12-24	6.910	6.970	6.870	6.900	6.640	1,576,151
2025-12-23	7.050	7.080	6.910	6.910	6.650	4,292,000
2025-12-22	7.180	7.180	6.950	7.010	6.746	7,781,881
2025-12-19	7.080	7.180	7.050	7.120	6.852	5,025,200
2025-12-18	7.200	7.200	7.030	7.080	6.813	4,935,600
2025-12-17	7.130	7.260	6.980	7.180	6.909	10,877,600
2025-12-16	7.000	7.090	6.950	7.080	6.813	12,846,400
2025-12-15	6.840	7.120	6.700	7.010	6.746	15,424,200
2025-12-12	6.740	6.880	6.600	6.880	6.621	24,460,990
2025-12-11	6.800	6.800	6.630	6.670	6.419	4,146,000
2025-12-10	6.950	6.950	6.680	6.780	6.525	14,730,400
2025-12-09	7.130	7.130	6.880	6.920	6.659	12,714,000
2025-12-08	7.040	7.240	7.040	7.080	6.813	18,254,000
2025-12-05	6.730	6.980	6.690	6.940	6.679	12,542,000
2025-12-04	6.600	6.730	6.540	6.730	6.476	6,352,267
2025-12-03	6.730	6.770	6.510	6.550	6.303	10,779,860
2025-12-02	6.850	6.850	6.660	6.730	6.476	7,703,404
2025-12-01	6.830	6.860	6.770	6.840	6.582	3,788,000
2025-11-28	6.780	6.850	6.710	6.830	6.573	7,904,400
2025-11-27	6.700	6.830	6.700	6.770	6.515	3,804,800
2025-11-26	6.760	6.810	6.680	6.740	6.486	5,173,200
2025-11-25	6.830	6.900	6.690	6.760	6.505	7,381,725
2025-11-24	6.910	6.910	6.660	6.740	6.486	14,639,600
2025-11-21	7.130	7.170	6.800	6.810	6.553	18,197,600
2025-11-20	7.500	7.640	7.220	7.250	6.977	29,622,400
2025-11-19	7.170	7.210	7.060	7.180	6.909	5,770,401
2025-11-18	7.180	7.270	7.090	7.150	6.881	10,868,450
2025-11-17	7.090	7.290	7.090	7.250	6.977	12,109,880
2025-11-14	7.250	7.290	7.100	7.110	6.842	5,018,800
2025-11-13	7.220	7.340	7.200	7.300	7.025	5,112,000
2025-11-12	7.310	7.340	7.170	7.260	6.986	6,861,601
2025-11-11	7.430	7.450	7.220	7.280	7.006	7,174,000
2025-11-10	7.230	7.470	7.180	7.430	7.150	11,594,900
2025-11-07	7.350	7.370	7.140	7.180	6.909	6,078,400
2025-11-06	7.140	7.400	7.140	7.370	7.092	7,560,400
2025-11-05	7.140	7.160	7.020	7.120	6.852	5,429,905
2025-11-04	7.160	7.250	7.110	7.140	6.871	6,698,000
2025-11-03	7.340	7.340	7.140	7.240	6.967	6,926,399
2025-10-31	7.600	7.600	7.260	7.260	6.986	27,072,000
2025-10-30	7.980	7.990	7.610	7.710	7.420	15,425,200
2025-10-28	7.950	7.950	7.750	7.750	7.458	8,124,800

← NewerPage 4 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.