Orient Securities Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 7.800 | 7.950 | 7.470 | 7.560 | 7.149 | 20,182,000 |
| 2025-07-30 | 8.000 | 8.070 | 7.680 | 7.890 | 7.461 | 25,711,801 |
| 2025-07-29 | 7.910 | 8.140 | 7.580 | 7.980 | 7.546 | 40,487,000 |
| 2025-07-28 | 7.990 | 8.320 | 7.860 | 7.910 | 7.480 | 45,970,801 |
| 2025-07-25 | 8.020 | 8.240 | 7.900 | 8.000 | 7.565 | 41,349,898 |
| 2025-07-24 | 7.520 | 8.080 | 7.520 | 8.010 | 7.574 | 48,159,199 |
| 2025-07-23 | 7.510 | 7.770 | 7.420 | 7.590 | 7.177 | 55,201,602 |
| 2025-07-22 | 7.210 | 7.470 | 7.140 | 7.440 | 7.035 | 35,333,199 |
| 2025-07-21 | 6.850 | 7.380 | 6.800 | 7.280 | 6.884 | 56,196,090 |
| 2025-07-18 | 6.510 | 6.770 | 6.510 | 6.770 | 6.402 | 22,113,199 |
| 2025-07-17 | 6.450 | 6.510 | 6.320 | 6.500 | 6.146 | 14,242,800 |
| 2025-07-16 | 6.430 | 6.530 | 6.300 | 6.430 | 6.080 | 14,629,600 |
| 2025-07-15 | 6.410 | 6.660 | 6.320 | 6.430 | 6.080 | 40,857,602 |
| 2025-07-14 | 6.570 | 6.570 | 6.240 | 6.310 | 5.967 | 29,031,770 |
| 2025-07-11 | 5.950 | 6.550 | 5.890 | 6.340 | 5.995 | 106,149,203 |
| 2025-07-10 | 5.750 | 5.920 | 5.750 | 5.870 | 5.551 | 18,415,600 |
| 2025-07-09 | 5.770 | 5.850 | 5.720 | 5.750 | 5.437 | 8,008,800 |
| 2025-07-08 | 5.630 | 5.810 | 5.590 | 5.810 | 5.494 | 10,437,200 |
| 2025-07-07 | 5.640 | 5.670 | 5.560 | 5.640 | 5.333 | 5,729,568 |
| 2025-07-04 | 5.630 | 5.750 | 5.520 | 5.640 | 5.333 | 12,106,400 |
| 2025-07-03 | 5.570 | 5.620 | 5.510 | 5.610 | 5.305 | 8,131,200 |
| 2025-07-02 | 5.560 | 5.610 | 5.450 | 5.500 | 5.201 | 11,060,000 |
| 2025-06-30 | 5.650 | 5.730 | 5.550 | 5.560 | 5.258 | 11,875,600 |
| 2025-06-27 | 5.680 | 5.830 | 5.510 | 5.650 | 5.343 | 27,486,000 |
| 2025-06-26 | 5.900 | 5.900 | 5.490 | 5.580 | 5.276 | 32,649,600 |
| 2025-06-25 | 5.500 | 5.920 | 5.480 | 5.880 | 5.560 | 65,547,203 |
| 2025-06-24 | 5.270 | 5.470 | 5.270 | 5.420 | 5.125 | 12,031,600 |
| 2025-06-23 | 5.070 | 5.270 | 5.060 | 5.230 | 4.946 | 6,354,800 |
| 2025-06-20 | 5.090 | 5.200 | 5.050 | 5.120 | 4.841 | 8,031,193 |
| 2025-06-19 | 5.310 | 5.310 | 4.990 | 5.040 | 4.766 | 9,718,800 |
| 2025-06-18 | 5.370 | 5.440 | 5.250 | 5.290 | 5.002 | 6,582,400 |
| 2025-06-17 | 5.360 | 5.460 | 5.330 | 5.440 | 5.144 | 13,128,000 |
| 2025-06-16 | 5.340 | 5.380 | 5.230 | 5.360 | 5.068 | 6,906,400 |
| 2025-06-13 | 5.300 | 5.380 | 5.230 | 5.230 | 4.946 | 12,417,600 |
| 2025-06-12 | 5.180 | 5.350 | 5.080 | 5.300 | 5.012 | 22,542,910 |
| 2025-06-11 | 5.010 | 5.200 | 4.980 | 5.130 | 4.851 | 14,612,000 |
| 2025-06-10 | 5.050 | 5.070 | 4.920 | 4.980 | 4.709 | 5,021,711 |
| 2025-06-09 | 5.040 | 5.150 | 4.960 | 5.040 | 4.766 | 9,186,400 |
| 2025-06-06 | 5.050 | 5.050 | 4.930 | 4.970 | 4.700 | 4,396,801 |
| 2025-06-05 | 4.980 | 5.050 | 4.950 | 5.010 | 4.737 | 8,292,800 |
| 2025-06-04 | 4.970 | 5.010 | 4.900 | 4.970 | 4.700 | 8,318,000 |
| 2025-06-03 | 4.700 | 4.970 | 4.700 | 4.900 | 4.633 | 16,982,000 |
| 2025-06-02 | 4.740 | 4.740 | 4.510 | 4.650 | 4.397 | 1,376,000 |
| 2025-05-30 | 4.770 | 4.820 | 4.700 | 4.770 | 4.511 | 3,827,600 |
| 2025-05-29 | 4.670 | 4.790 | 4.640 | 4.780 | 4.520 | 4,834,800 |
| 2025-05-28 | 4.660 | 4.660 | 4.600 | 4.620 | 4.369 | 2,110,000 |
| 2025-05-27 | 4.640 | 4.660 | 4.580 | 4.640 | 4.388 | 2,958,400 |
| 2025-05-26 | 4.720 | 4.810 | 4.690 | 4.700 | 4.342 | 3,284,400 |
| 2025-05-23 | 4.750 | 4.820 | 4.720 | 4.730 | 4.369 | 3,134,818 |
| 2025-05-22 | 4.830 | 4.830 | 4.730 | 4.770 | 4.406 | 3,532,400 |
| 2025-05-21 | 4.860 | 4.880 | 4.820 | 4.850 | 4.480 | 2,583,200 |
| 2025-05-20 | 4.840 | 4.900 | 4.810 | 4.860 | 4.489 | 2,833,200 |
| 2025-05-19 | 4.840 | 4.870 | 4.790 | 4.860 | 4.489 | 2,009,600 |
| 2025-05-16 | 4.850 | 4.880 | 4.780 | 4.800 | 4.434 | 2,472,000 |
| 2025-05-15 | 4.930 | 4.940 | 4.850 | 4.870 | 4.499 | 3,306,675 |
| 2025-05-14 | 4.820 | 5.000 | 4.740 | 4.960 | 4.582 | 13,955,200 |
| 2025-05-13 | 4.890 | 4.900 | 4.750 | 4.770 | 4.406 | 4,224,000 |
| 2025-05-12 | 4.750 | 4.880 | 4.710 | 4.860 | 4.489 | 9,559,200 |
| 2025-05-09 | 4.700 | 4.730 | 4.650 | 4.690 | 4.332 | 3,066,800 |
| 2025-05-08 | 4.660 | 4.750 | 4.660 | 4.680 | 4.323 | 3,773,200 |
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.