Orient Securities Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.900 | 8.080 | 7.810 | 7.890 | 7.593 | 30,964,801 |
| 2025-10-24 | 7.470 | 7.750 | 7.460 | 7.740 | 7.448 | 14,322,600 |
| 2025-10-23 | 7.370 | 7.470 | 7.160 | 7.430 | 7.150 | 12,838,800 |
| 2025-10-22 | 7.420 | 7.420 | 7.200 | 7.320 | 7.044 | 13,795,250 |
| 2025-10-21 | 7.440 | 7.710 | 7.400 | 7.430 | 7.150 | 15,048,400 |
| 2025-10-20 | 7.540 | 7.570 | 7.270 | 7.360 | 7.083 | 5,231,600 |
| 2025-10-17 | 7.680 | 7.720 | 7.360 | 7.410 | 7.131 | 15,593,910 |
| 2025-10-16 | 7.620 | 7.770 | 7.530 | 7.660 | 7.371 | 10,830,400 |
| 2025-10-15 | 7.550 | 7.700 | 7.420 | 7.600 | 7.314 | 11,962,400 |
| 2025-10-14 | 7.520 | 7.850 | 7.360 | 7.440 | 7.160 | 16,671,910 |
| 2025-10-13 | 7.260 | 7.550 | 7.200 | 7.500 | 7.217 | 22,047,260 |
| 2025-10-10 | 7.770 | 7.930 | 7.550 | 7.650 | 7.362 | 21,038,131 |
| 2025-10-09 | 7.900 | 7.900 | 7.520 | 7.720 | 7.429 | 17,447,180 |
| 2025-10-08 | 7.750 | 7.930 | 7.570 | 7.710 | 7.420 | 6,435,600 |
| 2025-10-06 | 7.740 | 7.830 | 7.630 | 7.730 | 7.439 | 2,574,800 |
| 2025-10-03 | 7.750 | 7.930 | 7.670 | 7.780 | 7.487 | 3,342,800 |
| 2025-10-02 | 8.350 | 8.390 | 7.620 | 7.870 | 7.573 | 10,884,400 |
| 2025-09-30 | 7.910 | 8.240 | 7.830 | 8.060 | 7.756 | 32,937,199 |
| 2025-09-29 | 7.200 | 8.080 | 7.120 | 7.900 | 7.602 | 54,347,887 |
| 2025-09-26 | 7.180 | 7.220 | 7.070 | 7.100 | 6.833 | 7,898,000 |
| 2025-09-25 | 7.200 | 7.270 | 7.120 | 7.180 | 6.909 | 8,315,200 |
| 2025-09-24 | 7.100 | 7.360 | 7.100 | 7.190 | 6.919 | 13,490,800 |
| 2025-09-23 | 7.310 | 7.310 | 7.050 | 7.180 | 6.909 | 12,408,950 |
| 2025-09-22 | 7.370 | 7.370 | 7.210 | 7.300 | 7.025 | 7,854,909 |
| 2025-09-19 | 7.430 | 7.450 | 7.230 | 7.310 | 7.035 | 7,958,400 |
| 2025-09-18 | 7.580 | 7.580 | 7.180 | 7.370 | 7.092 | 23,188,000 |
| 2025-09-17 | 7.370 | 7.550 | 7.340 | 7.530 | 7.246 | 9,945,600 |
| 2025-09-16 | 7.570 | 7.570 | 7.280 | 7.370 | 7.092 | 11,938,800 |
| 2025-09-15 | 7.720 | 7.730 | 7.430 | 7.540 | 7.256 | 15,653,200 |
| 2025-09-12 | 7.700 | 7.780 | 7.640 | 7.740 | 7.448 | 17,938,400 |
| 2025-09-11 | 7.420 | 7.670 | 7.330 | 7.650 | 7.362 | 21,349,400 |
| 2025-09-10 | 7.460 | 7.620 | 7.360 | 7.570 | 7.158 | 23,300,801 |
| 2025-09-09 | 7.080 | 7.430 | 7.070 | 7.370 | 6.969 | 34,483,602 |
| 2025-09-08 | 7.080 | 7.140 | 6.980 | 7.080 | 6.695 | 12,121,600 |
| 2025-09-05 | 6.840 | 7.040 | 6.750 | 7.040 | 6.657 | 24,352,801 |
| 2025-09-04 | 6.760 | 6.840 | 6.580 | 6.820 | 6.449 | 24,559,600 |
| 2025-09-03 | 6.920 | 6.990 | 6.690 | 6.700 | 6.336 | 28,005,199 |
| 2025-09-02 | 7.210 | 7.280 | 6.860 | 6.910 | 6.534 | 46,806,398 |
| 2025-09-01 | 7.840 | 7.850 | 7.170 | 7.270 | 6.875 | 42,124,000 |
| 2025-08-29 | 7.910 | 8.060 | 7.590 | 7.610 | 7.196 | 29,187,199 |
| 2025-08-28 | 7.880 | 7.990 | 7.610 | 7.870 | 7.442 | 21,237,199 |
| 2025-08-27 | 8.310 | 8.370 | 7.800 | 7.830 | 7.404 | 28,038,000 |
| 2025-08-26 | 8.590 | 8.610 | 8.230 | 8.310 | 7.858 | 15,974,800 |
| 2025-08-25 | 8.620 | 8.770 | 8.440 | 8.580 | 8.113 | 23,564,000 |
| 2025-08-22 | 8.420 | 8.560 | 8.320 | 8.510 | 8.047 | 23,271,199 |
| 2025-08-21 | 8.700 | 8.850 | 8.360 | 8.480 | 8.019 | 16,514,000 |
| 2025-08-20 | 8.500 | 8.550 | 8.120 | 8.520 | 8.057 | 23,898,400 |
| 2025-08-19 | 8.790 | 8.880 | 8.540 | 8.600 | 8.132 | 22,114,000 |
| 2025-08-18 | 8.780 | 8.860 | 8.620 | 8.700 | 8.227 | 43,258,398 |
| 2025-08-15 | 8.370 | 8.770 | 8.180 | 8.690 | 8.217 | 53,675,539 |
| 2025-08-14 | 8.080 | 8.450 | 8.060 | 8.370 | 7.915 | 61,098,090 |
| 2025-08-13 | 8.060 | 8.120 | 7.810 | 7.970 | 7.536 | 26,323,600 |
| 2025-08-12 | 7.980 | 8.020 | 7.810 | 7.980 | 7.546 | 12,133,500 |
| 2025-08-11 | 7.980 | 8.060 | 7.830 | 7.910 | 7.480 | 14,745,600 |
| 2025-08-08 | 7.930 | 7.990 | 7.740 | 7.960 | 7.527 | 18,842,000 |
| 2025-08-07 | 7.820 | 8.030 | 7.770 | 7.880 | 7.451 | 16,919,000 |
| 2025-08-06 | 7.720 | 7.840 | 7.640 | 7.820 | 7.395 | 14,932,090 |
| 2025-08-05 | 7.470 | 7.750 | 7.450 | 7.750 | 7.328 | 21,203,600 |
| 2025-08-04 | 7.210 | 7.450 | 7.180 | 7.440 | 7.035 | 15,788,400 |
| 2025-08-01 | 7.550 | 7.590 | 7.150 | 7.290 | 6.893 | 27,700,400 |
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.