Orient Securities Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.780 | 5.920 | 5.480 | 5.540 | 5.117 | 35,782,398 |
| 2024-11-05 | 5.430 | 5.830 | 5.400 | 5.760 | 5.321 | 43,097,602 |
| 2024-11-04 | 5.280 | 5.500 | 5.230 | 5.420 | 5.007 | 15,815,200 |
| 2024-11-01 | 5.210 | 5.350 | 5.170 | 5.230 | 4.831 | 10,108,800 |
| 2024-10-31 | 5.040 | 5.320 | 5.000 | 5.200 | 4.803 | 18,351,199 |
| 2024-10-30 | 5.150 | 5.170 | 4.950 | 5.040 | 4.656 | 11,479,600 |
| 2024-10-29 | 5.240 | 5.330 | 5.090 | 5.140 | 4.748 | 12,653,540 |
| 2024-10-28 | 5.180 | 5.250 | 5.110 | 5.220 | 4.746 | 13,532,000 |
| 2024-10-25 | 5.100 | 5.270 | 5.100 | 5.160 | 4.691 | 9,325,600 |
| 2024-10-24 | 5.190 | 5.190 | 5.040 | 5.100 | 4.637 | 8,820,400 |
| 2024-10-23 | 5.170 | 5.320 | 5.070 | 5.130 | 4.664 | 18,831,561 |
| 2024-10-22 | 5.100 | 5.200 | 5.000 | 5.090 | 4.628 | 17,682,000 |
| 2024-10-21 | 5.300 | 5.300 | 5.070 | 5.100 | 4.637 | 23,829,199 |
| 2024-10-18 | 4.840 | 5.430 | 4.770 | 5.210 | 4.737 | 55,593,801 |
| 2024-10-17 | 5.050 | 5.150 | 4.720 | 4.740 | 4.309 | 19,689,980 |
| 2024-10-16 | 4.730 | 5.030 | 4.700 | 4.900 | 4.455 | 19,611,180 |
| 2024-10-15 | 4.960 | 5.110 | 4.720 | 4.730 | 4.300 | 31,172,400 |
| 2024-10-14 | 5.170 | 5.180 | 4.680 | 4.920 | 4.473 | 48,049,602 |
| 2024-10-10 | 5.730 | 5.780 | 5.080 | 5.200 | 4.728 | 69,187,602 |
| 2024-10-09 | 6.360 | 6.490 | 5.330 | 5.340 | 4.855 | 101,766,398 |
| 2024-10-08 | 8.250 | 8.350 | 5.510 | 6.200 | 5.637 | 179,187,594 |
| 2024-10-07 | 8.200 | 8.960 | 7.370 | 8.940 | 8.128 | 68,347,398 |
| 2024-10-04 | 6.930 | 8.170 | 6.930 | 7.550 | 6.864 | 66,466,844 |
| 2024-10-03 | 8.420 | 8.600 | 6.050 | 6.930 | 6.300 | 74,963,602 |
| 2024-10-02 | 5.270 | 7.600 | 5.270 | 7.600 | 6.909 | 54,142,000 |
| 2024-09-30 | 4.670 | 5.140 | 4.550 | 5.010 | 4.555 | 84,895,000 |
| 2024-09-27 | 3.920 | 4.280 | 3.800 | 4.280 | 3.891 | 53,410,801 |
| 2024-09-26 | 3.550 | 3.770 | 3.510 | 3.770 | 3.427 | 22,562,400 |
| 2024-09-25 | 3.640 | 3.710 | 3.500 | 3.520 | 3.200 | 19,388,801 |
| 2024-09-24 | 3.310 | 3.570 | 3.300 | 3.570 | 3.246 | 17,852,000 |
| 2024-09-23 | 3.300 | 3.330 | 3.240 | 3.280 | 2.982 | 5,539,453 |
| 2024-09-20 | 3.330 | 3.340 | 3.250 | 3.280 | 2.982 | 2,997,754 |
| 2024-09-19 | 3.290 | 3.340 | 3.290 | 3.310 | 3.009 | 4,542,400 |
| 2024-09-17 | 3.330 | 3.360 | 3.280 | 3.360 | 3.055 | 250,800 |
| 2024-09-16 | 3.260 | 3.260 | 3.170 | 3.260 | 2.964 | 386,400 |
| 2024-09-13 | 3.200 | 3.260 | 3.200 | 3.260 | 2.964 | 2,404,000 |
| 2024-09-12 | 3.280 | 3.320 | 3.170 | 3.200 | 2.909 | 5,980,400 |
| 2024-09-11 | 3.300 | 3.310 | 3.230 | 3.280 | 2.982 | 2,036,800 |
| 2024-09-10 | 3.270 | 3.300 | 3.210 | 3.290 | 2.991 | 3,140,800 |
| 2024-09-09 | 3.340 | 3.340 | 3.250 | 3.320 | 3.018 | 3,475,200 |
| 2024-09-05 | 3.330 | 3.360 | 3.310 | 3.340 | 3.037 | 2,897,484 |
| 2024-09-04 | 3.280 | 3.310 | 3.230 | 3.310 | 3.009 | 1,980,400 |
| 2024-09-03 | 3.330 | 3.330 | 3.250 | 3.290 | 2.991 | 2,200,400 |
| 2024-09-02 | 3.330 | 3.370 | 3.250 | 3.280 | 2.982 | 2,668,000 |
| 2024-08-30 | 3.230 | 3.360 | 3.230 | 3.300 | 3.000 | 6,916,481 |
| 2024-08-29 | 3.200 | 3.240 | 3.150 | 3.200 | 2.909 | 1,815,954 |
| 2024-08-28 | 3.180 | 3.230 | 3.160 | 3.200 | 2.909 | 977,600 |
| 2024-08-27 | 3.200 | 3.220 | 3.170 | 3.220 | 2.927 | 901,600 |
| 2024-08-26 | 3.240 | 3.240 | 3.200 | 3.230 | 2.937 | 1,231,600 |
| 2024-08-23 | 3.160 | 3.240 | 3.160 | 3.240 | 2.946 | 971,600 |
| 2024-08-22 | 3.230 | 3.230 | 3.150 | 3.210 | 2.918 | 1,933,600 |
| 2024-08-21 | 3.170 | 3.220 | 3.170 | 3.220 | 2.927 | 1,058,400 |
| 2024-08-20 | 3.250 | 3.270 | 3.180 | 3.230 | 2.937 | 1,821,200 |
| 2024-08-19 | 3.250 | 3.290 | 3.200 | 3.240 | 2.946 | 3,378,400 |
| 2024-08-16 | 3.270 | 3.300 | 3.220 | 3.260 | 2.964 | 2,094,000 |
| 2024-08-15 | 3.180 | 3.280 | 3.180 | 3.280 | 2.982 | 1,772,400 |
| 2024-08-14 | 3.260 | 3.270 | 3.160 | 3.200 | 2.909 | 2,312,800 |
| 2024-08-13 | 3.210 | 3.280 | 3.190 | 3.280 | 2.982 | 1,958,000 |
| 2024-08-12 | 3.230 | 3.230 | 3.180 | 3.210 | 2.918 | 1,954,800 |
| 2024-08-09 | 3.300 | 3.320 | 3.220 | 3.230 | 2.937 | 1,443,200 |
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.