Orient Securities Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 4.800 | 4.900 | 4.640 | 4.680 | 4.323 | 10,022,000 |
| 2025-05-06 | 4.600 | 4.710 | 4.580 | 4.650 | 4.295 | 4,257,600 |
| 2025-05-02 | 4.530 | 4.690 | 4.530 | 4.640 | 4.286 | 728,400 |
| 2025-04-30 | 4.540 | 4.610 | 4.520 | 4.560 | 4.212 | 2,834,400 |
| 2025-04-29 | 4.450 | 4.540 | 4.450 | 4.540 | 4.194 | 2,481,600 |
| 2025-04-28 | 4.460 | 4.490 | 4.400 | 4.470 | 4.129 | 2,633,200 |
| 2025-04-25 | 4.410 | 4.530 | 4.400 | 4.480 | 4.138 | 5,986,800 |
| 2025-04-24 | 4.430 | 4.440 | 4.350 | 4.410 | 4.074 | 2,757,200 |
| 2025-04-23 | 4.370 | 4.490 | 4.370 | 4.400 | 4.064 | 11,593,200 |
| 2025-04-22 | 4.300 | 4.410 | 4.300 | 4.400 | 4.064 | 4,756,380 |
| 2025-04-17 | 4.280 | 4.350 | 4.270 | 4.300 | 3.972 | 4,666,400 |
| 2025-04-16 | 4.400 | 4.400 | 4.220 | 4.330 | 4.000 | 8,018,537 |
| 2025-04-15 | 4.400 | 4.400 | 4.320 | 4.400 | 4.064 | 2,484,800 |
| 2025-04-14 | 4.350 | 4.390 | 4.330 | 4.360 | 4.027 | 6,020,000 |
| 2025-04-11 | 4.180 | 4.350 | 4.170 | 4.240 | 3.917 | 9,269,600 |
| 2025-04-10 | 4.250 | 4.400 | 4.180 | 4.180 | 3.861 | 10,667,600 |
| 2025-04-09 | 3.950 | 4.170 | 3.900 | 4.160 | 3.843 | 13,885,890 |
| 2025-04-08 | 4.050 | 4.100 | 3.940 | 4.030 | 3.723 | 11,960,000 |
| 2025-04-07 | 4.350 | 4.620 | 3.870 | 3.900 | 3.603 | 34,766,398 |
| 2025-04-03 | 4.890 | 4.910 | 4.810 | 4.820 | 4.452 | 7,095,600 |
| 2025-04-02 | 4.940 | 5.010 | 4.870 | 4.920 | 4.545 | 7,133,200 |
| 2025-04-01 | 4.930 | 5.010 | 4.910 | 4.940 | 4.563 | 4,804,400 |
| 2025-03-31 | 5.120 | 5.120 | 4.920 | 4.960 | 4.582 | 6,051,200 |
| 2025-03-28 | 5.180 | 5.180 | 5.030 | 5.100 | 4.711 | 3,869,600 |
| 2025-03-27 | 5.070 | 5.160 | 5.040 | 5.120 | 4.729 | 3,231,200 |
| 2025-03-26 | 5.070 | 5.170 | 5.050 | 5.100 | 4.711 | 2,060,400 |
| 2025-03-25 | 5.180 | 5.180 | 5.060 | 5.070 | 4.683 | 2,490,400 |
| 2025-03-24 | 5.110 | 5.170 | 5.070 | 5.150 | 4.757 | 3,720,800 |
| 2025-03-21 | 5.290 | 5.290 | 5.110 | 5.150 | 4.757 | 7,220,286 |
| 2025-03-20 | 5.500 | 5.500 | 5.250 | 5.280 | 4.877 | 6,830,450 |
| 2025-03-19 | 5.410 | 5.510 | 5.350 | 5.480 | 5.062 | 7,722,000 |
| 2025-03-18 | 5.380 | 5.410 | 5.320 | 5.410 | 4.997 | 7,649,200 |
| 2025-03-17 | 5.380 | 5.380 | 5.290 | 5.310 | 4.905 | 8,315,200 |
| 2025-03-14 | 5.100 | 5.330 | 5.080 | 5.300 | 4.896 | 19,625,600 |
| 2025-03-13 | 5.090 | 5.150 | 4.980 | 5.070 | 4.683 | 7,534,400 |
| 2025-03-12 | 5.100 | 5.230 | 5.050 | 5.080 | 4.693 | 8,788,400 |
| 2025-03-11 | 5.000 | 5.080 | 4.980 | 5.070 | 4.683 | 5,480,400 |
| 2025-03-10 | 5.180 | 5.180 | 5.020 | 5.080 | 4.693 | 4,826,000 |
| 2025-03-07 | 5.160 | 5.220 | 5.100 | 5.130 | 4.739 | 8,164,000 |
| 2025-03-06 | 5.150 | 5.240 | 5.110 | 5.210 | 4.813 | 12,840,000 |
| 2025-03-05 | 5.040 | 5.120 | 4.980 | 5.060 | 4.674 | 8,822,400 |
| 2025-03-04 | 4.980 | 5.040 | 4.950 | 5.020 | 4.637 | 4,951,000 |
| 2025-03-03 | 5.060 | 5.140 | 4.970 | 5.020 | 4.637 | 7,805,042 |
| 2025-02-28 | 5.350 | 5.360 | 4.990 | 5.060 | 4.674 | 15,575,200 |
| 2025-02-27 | 5.300 | 5.370 | 5.080 | 5.320 | 4.914 | 27,348,160 |
| 2025-02-26 | 5.050 | 5.500 | 5.000 | 5.400 | 4.988 | 38,517,000 |
| 2025-02-25 | 5.110 | 5.150 | 5.000 | 5.030 | 4.646 | 9,450,800 |
| 2025-02-24 | 5.230 | 5.320 | 5.180 | 5.230 | 4.831 | 12,194,800 |
| 2025-02-21 | 5.060 | 5.210 | 4.970 | 5.200 | 4.803 | 14,737,100 |
| 2025-02-20 | 5.180 | 5.180 | 5.020 | 5.020 | 4.637 | 7,489,600 |
| 2025-02-19 | 5.050 | 5.160 | 5.010 | 5.130 | 4.739 | 6,693,600 |
| 2025-02-18 | 5.230 | 5.230 | 5.030 | 5.100 | 4.711 | 6,672,000 |
| 2025-02-17 | 5.070 | 5.280 | 5.070 | 5.210 | 4.813 | 18,866,400 |
| 2025-02-14 | 4.990 | 5.080 | 4.940 | 5.060 | 4.674 | 8,151,600 |
| 2025-02-13 | 5.120 | 5.170 | 4.890 | 4.900 | 4.526 | 9,530,000 |
| 2025-02-12 | 4.960 | 5.120 | 4.950 | 5.120 | 4.729 | 6,006,000 |
| 2025-02-11 | 5.120 | 5.120 | 4.950 | 4.950 | 4.572 | 4,734,800 |
| 2025-02-10 | 5.090 | 5.130 | 5.040 | 5.100 | 4.711 | 4,742,648 |
| 2025-02-07 | 4.990 | 5.170 | 4.930 | 5.090 | 4.702 | 11,826,000 |
| 2025-02-06 | 4.950 | 4.970 | 4.870 | 4.940 | 4.563 | 5,037,400 |
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.