Orient Securities Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 4.980 | 5.000 | 4.850 | 4.920 | 4.545 | 5,536,765 |
| 2025-02-04 | 5.100 | 5.100 | 4.720 | 5.010 | 4.628 | 1,593,074 |
| 2025-02-03 | 5.000 | 5.000 | 4.680 | 4.860 | 4.489 | 1,534,000 |
| 2025-01-28 | 4.910 | 5.020 | 4.830 | 5.000 | 4.619 | 1,145,200 |
| 2025-01-27 | 4.960 | 4.970 | 4.880 | 4.890 | 4.517 | 4,699,200 |
| 2025-01-24 | 4.920 | 4.970 | 4.860 | 4.890 | 4.517 | 4,637,200 |
| 2025-01-23 | 4.900 | 5.030 | 4.830 | 4.850 | 4.480 | 6,892,529 |
| 2025-01-22 | 4.810 | 4.860 | 4.750 | 4.800 | 4.434 | 3,458,800 |
| 2025-01-21 | 4.880 | 4.880 | 4.820 | 4.830 | 4.462 | 4,193,200 |
| 2025-01-20 | 4.850 | 4.890 | 4.800 | 4.800 | 4.434 | 4,891,775 |
| 2025-01-17 | 4.850 | 4.850 | 4.750 | 4.770 | 4.406 | 3,208,400 |
| 2025-01-16 | 4.800 | 4.870 | 4.730 | 4.780 | 4.415 | 3,965,200 |
| 2025-01-15 | 4.750 | 4.810 | 4.750 | 4.770 | 4.406 | 2,542,800 |
| 2025-01-14 | 4.580 | 4.820 | 4.580 | 4.790 | 4.425 | 8,399,362 |
| 2025-01-13 | 4.560 | 4.600 | 4.480 | 4.570 | 4.221 | 3,211,762 |
| 2025-01-10 | 4.680 | 4.690 | 4.540 | 4.540 | 4.194 | 3,177,200 |
| 2025-01-09 | 4.670 | 4.720 | 4.580 | 4.670 | 4.314 | 3,324,400 |
| 2025-01-08 | 4.730 | 4.730 | 4.550 | 4.620 | 4.268 | 4,564,000 |
| 2025-01-07 | 4.780 | 4.780 | 4.630 | 4.680 | 4.323 | 3,418,400 |
| 2025-01-06 | 4.700 | 4.810 | 4.690 | 4.720 | 4.360 | 3,817,600 |
| 2025-01-03 | 4.850 | 4.850 | 4.670 | 4.700 | 4.342 | 6,700,000 |
| 2025-01-02 | 5.000 | 5.080 | 4.730 | 4.770 | 4.406 | 12,866,000 |
| 2024-12-31 | 5.260 | 5.260 | 5.060 | 5.060 | 4.674 | 2,935,200 |
| 2024-12-30 | 5.220 | 5.220 | 5.160 | 5.220 | 4.822 | 5,320,800 |
| 2024-12-27 | 5.190 | 5.270 | 5.070 | 5.190 | 4.794 | 10,180,400 |
| 2024-12-24 | 5.160 | 5.200 | 5.080 | 5.150 | 4.757 | 4,571,200 |
| 2024-12-23 | 5.110 | 5.170 | 5.070 | 5.100 | 4.711 | 4,605,600 |
| 2024-12-20 | 5.100 | 5.190 | 5.070 | 5.070 | 4.683 | 6,920,351 |
| 2024-12-19 | 5.150 | 5.180 | 5.100 | 5.140 | 4.748 | 3,548,000 |
| 2024-12-18 | 5.280 | 5.300 | 5.150 | 5.190 | 4.794 | 3,812,400 |
| 2024-12-17 | 5.220 | 5.350 | 5.210 | 5.240 | 4.840 | 4,717,200 |
| 2024-12-16 | 5.350 | 5.410 | 5.210 | 5.270 | 4.868 | 5,069,200 |
| 2024-12-13 | 5.480 | 5.500 | 5.280 | 5.370 | 4.960 | 9,498,400 |
| 2024-12-12 | 5.470 | 5.670 | 5.410 | 5.530 | 5.108 | 10,646,830 |
| 2024-12-11 | 5.510 | 5.610 | 5.430 | 5.470 | 5.053 | 8,992,400 |
| 2024-12-10 | 5.990 | 5.990 | 5.410 | 5.500 | 5.080 | 20,574,689 |
| 2024-12-09 | 5.360 | 5.680 | 5.280 | 5.680 | 5.247 | 14,668,450 |
| 2024-12-06 | 5.300 | 5.470 | 5.230 | 5.370 | 4.960 | 10,177,200 |
| 2024-12-05 | 5.150 | 5.300 | 5.130 | 5.300 | 4.896 | 7,348,400 |
| 2024-12-04 | 5.240 | 5.250 | 5.130 | 5.170 | 4.776 | 6,735,600 |
| 2024-12-03 | 5.250 | 5.300 | 5.150 | 5.240 | 4.840 | 9,725,600 |
| 2024-12-02 | 5.200 | 5.280 | 5.130 | 5.250 | 4.850 | 7,613,200 |
| 2024-11-29 | 5.050 | 5.400 | 4.980 | 5.180 | 4.785 | 19,011,600 |
| 2024-11-28 | 5.150 | 5.150 | 4.950 | 4.970 | 4.591 | 4,335,200 |
| 2024-11-27 | 4.860 | 5.110 | 4.800 | 5.080 | 4.693 | 14,918,400 |
| 2024-11-26 | 4.860 | 4.970 | 4.840 | 4.860 | 4.489 | 4,122,800 |
| 2024-11-25 | 4.910 | 5.020 | 4.840 | 4.890 | 4.517 | 8,154,000 |
| 2024-11-22 | 5.170 | 5.210 | 4.820 | 4.980 | 4.600 | 16,764,400 |
| 2024-11-21 | 5.190 | 5.350 | 5.090 | 5.190 | 4.794 | 18,806,539 |
| 2024-11-20 | 5.180 | 5.300 | 5.110 | 5.190 | 4.794 | 7,036,400 |
| 2024-11-19 | 5.090 | 5.180 | 5.050 | 5.160 | 4.766 | 5,737,600 |
| 2024-11-18 | 5.090 | 5.220 | 5.020 | 5.090 | 4.702 | 7,087,407 |
| 2024-11-15 | 5.250 | 5.310 | 5.040 | 5.060 | 4.674 | 12,425,600 |
| 2024-11-14 | 5.290 | 5.530 | 5.170 | 5.250 | 4.850 | 14,280,000 |
| 2024-11-13 | 5.310 | 5.430 | 5.190 | 5.380 | 4.970 | 14,813,200 |
| 2024-11-12 | 5.630 | 5.790 | 5.250 | 5.400 | 4.988 | 25,470,561 |
| 2024-11-11 | 5.700 | 5.790 | 5.540 | 5.720 | 5.284 | 17,625,590 |
| 2024-11-08 | 6.190 | 6.290 | 5.780 | 5.880 | 5.432 | 39,266,398 |
| 2024-11-07 | 5.590 | 6.010 | 5.460 | 5.980 | 5.524 | 36,254,801 |
| 2024-11-06 | 5.780 | 5.920 | 5.480 | 5.540 | 5.117 | 35,782,398 |
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.