Orient Overseas (International) Limited (0316.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 134.000 | 140.000 | 134.000 | 139.200 | 139.200 | 1,760,767 |
| 31 May 2024 | 138.000 | 138.600 | 132.800 | 132.800 | 132.800 | 2,102,451 |
| 30 May 2024 | 143.500 | 143.500 | 133.900 | 135.900 | 135.900 | 1,556,527 |
| 29 May 2024 | 143.500 | 146.200 | 140.400 | 143.500 | 143.500 | 1,197,391 |
| 28 May 2024 | 137.900 | 144.500 | 137.700 | 143.500 | 143.500 | 1,694,110 |
| 27 May 2024 | 133.800 | 140.600 | 133.300 | 137.200 | 137.200 | 1,141,147 |
| 27 May 2024 | 0.281 Dividend | |||||
| 24 May 2024 | 131.800 | 134.000 | 129.600 | 133.000 | 132.719 | 685,500 |
| 23 May 2024 | 131.500 | 134.600 | 129.600 | 131.800 | 131.522 | 810,688 |
| 22 May 2024 | 132.700 | 133.600 | 131.100 | 131.500 | 131.222 | 674,700 |
| 21 May 2024 | 135.100 | 135.300 | 131.400 | 133.100 | 132.819 | 947,801 |
| 20 May 2024 | 135.000 | 137.900 | 134.800 | 135.600 | 135.314 | 929,450 |
| 17 May 2024 | 134.800 | 137.400 | 132.800 | 134.800 | 134.515 | 990,868 |
| 16 May 2024 | 139.000 | 140.400 | 134.000 | 134.800 | 134.515 | 2,515,055 |
| 14 May 2024 | 138.900 | 139.200 | 134.200 | 138.800 | 138.507 | 1,613,412 |
| 13 May 2024 | 133.000 | 138.800 | 131.000 | 137.200 | 136.910 | 2,051,661 |
| 10 May 2024 | 129.400 | 133.800 | 125.800 | 129.500 | 129.226 | 2,469,156 |
| 09 May 2024 | 119.600 | 129.400 | 119.600 | 128.300 | 128.029 | 2,167,618 |
| 08 May 2024 | 120.800 | 122.400 | 119.600 | 120.900 | 120.645 | 1,327,549 |
| 07 May 2024 | 115.200 | 121.300 | 115.200 | 120.300 | 120.046 | 1,229,275 |
| 06 May 2024 | 114.500 | 116.400 | 113.700 | 116.200 | 115.954 | 609,286 |
| 03 May 2024 | 112.900 | 115.200 | 111.200 | 114.500 | 114.258 | 745,806 |
| 02 May 2024 | 114.300 | 115.300 | 112.800 | 112.900 | 112.661 | 1,025,646 |
| 30 Apr 2024 | 109.000 | 116.900 | 108.700 | 114.300 | 114.059 | 2,238,365 |
| 29 Apr 2024 | 110.500 | 111.900 | 108.100 | 108.700 | 108.470 | 1,480,212 |
| 26 Apr 2024 | 106.100 | 108.500 | 106.100 | 107.100 | 106.874 | 1,249,022 |
| 25 Apr 2024 | 105.000 | 106.900 | 104.900 | 105.700 | 105.477 | 993,456 |
| 24 Apr 2024 | 103.700 | 105.500 | 103.000 | 104.900 | 104.678 | 1,565,611 |
| 23 Apr 2024 | 102.500 | 106.600 | 102.500 | 103.200 | 102.982 | 864,383 |
| 22 Apr 2024 | 102.200 | 107.600 | 102.000 | 104.700 | 104.479 | 1,558,516 |
| 19 Apr 2024 | 99.800 | 102.800 | 96.300 | 102.100 | 101.884 | 1,924,371 |
| 18 Apr 2024 | 93.900 | 98.800 | 93.750 | 97.800 | 97.593 | 1,585,000 |
| 17 Apr 2024 | 94.300 | 96.150 | 93.150 | 93.900 | 93.702 | 895,853 |
| 16 Apr 2024 | 97.900 | 98.650 | 93.800 | 94.950 | 94.749 | 1,225,654 |
| 15 Apr 2024 | 99.200 | 100.400 | 97.700 | 98.750 | 98.541 | 1,049,835 |
| 12 Apr 2024 | 99.750 | 101.300 | 99.250 | 100.400 | 100.188 | 614,500 |
| 11 Apr 2024 | 99.000 | 100.800 | 97.100 | 100.300 | 100.088 | 843,883 |
| 10 Apr 2024 | 99.800 | 101.500 | 99.350 | 101.400 | 101.186 | 799,714 |
| 09 Apr 2024 | 99.050 | 99.650 | 97.100 | 98.600 | 98.392 | 1,195,530 |
| 08 Apr 2024 | 96.150 | 101.200 | 96.000 | 99.350 | 99.140 | 1,192,582 |
| 05 Apr 2024 | 99.500 | 99.500 | 96.050 | 96.100 | 95.897 | 871,307 |
| 03 Apr 2024 | 98.400 | 99.450 | 97.000 | 98.850 | 98.641 | 1,246,076 |
| 02 Apr 2024 | 95.000 | 98.500 | 94.800 | 98.400 | 98.192 | 1,778,312 |
| 28 Mar 2024 | 94.500 | 96.350 | 93.500 | 93.500 | 93.302 | 1,839,724 |
| 27 Mar 2024 | 93.200 | 96.550 | 92.800 | 95.950 | 95.747 | 1,892,199 |
| 26 Mar 2024 | 96.200 | 96.850 | 92.250 | 93.900 | 93.702 | 2,451,840 |
| 25 Mar 2024 | 99.000 | 99.400 | 95.300 | 96.150 | 95.947 | 3,317,301 |
| 22 Mar 2024 | 105.000 | 105.000 | 98.400 | 99.700 | 99.489 | 6,206,049 |
| 21 Mar 2024 | 120.900 | 122.600 | 119.300 | 119.700 | 119.447 | 902,022 |
| 20 Mar 2024 | 115.000 | 120.400 | 115.000 | 119.200 | 118.948 | 1,167,404 |
| 19 Mar 2024 | 120.800 | 121.800 | 114.100 | 115.400 | 115.156 | 1,763,075 |
| 18 Mar 2024 | 121.000 | 123.400 | 120.200 | 122.200 | 121.942 | 483,362 |
| 15 Mar 2024 | 124.000 | 125.000 | 118.500 | 121.700 | 121.443 | 1,882,853 |
| 14 Mar 2024 | 124.000 | 126.600 | 123.500 | 125.500 | 125.235 | 915,682 |
| 13 Mar 2024 | 126.700 | 128.300 | 123.700 | 124.000 | 123.738 | 1,061,184 |
| 12 Mar 2024 | 126.200 | 128.300 | 126.200 | 127.000 | 126.732 | 606,700 |
| 11 Mar 2024 | 125.900 | 128.200 | 125.600 | 126.100 | 125.834 | 620,064 |
| 08 Mar 2024 | 118.800 | 125.700 | 118.800 | 125.300 | 125.035 | 1,027,056 |
| 07 Mar 2024 | 119.000 | 122.800 | 119.000 | 120.600 | 120.345 | 527,743 |
| 06 Mar 2024 | 118.300 | 121.400 | 117.700 | 120.600 | 120.345 | 636,500 |
| 05 Mar 2024 | 122.500 | 122.500 | 118.400 | 119.200 | 118.948 | 1,098,706 |
| 04 Mar 2024 | 121.200 | 123.700 | 119.500 | 122.700 | 122.441 | 564,687 |
| 01 Mar 2024 | 121.600 | 121.600 | 119.000 | 121.200 | 120.944 | 758,056 |
| 29 Feb 2024 | 120.800 | 123.400 | 120.800 | 121.700 | 121.443 | 1,138,921 |
| 28 Feb 2024 | 122.500 | 122.700 | 120.400 | 120.600 | 120.345 | 464,295 |
| 27 Feb 2024 | 122.100 | 122.600 | 119.700 | 121.800 | 121.543 | 543,557 |
| 26 Feb 2024 | 124.900 | 125.000 | 121.400 | 121.800 | 121.543 | 789,750 |
| 23 Feb 2024 | 119.100 | 126.500 | 119.100 | 125.000 | 124.736 | 1,356,043 |
| 22 Feb 2024 | 118.500 | 123.600 | 117.600 | 121.100 | 120.844 | 1,406,757 |
| 21 Feb 2024 | 115.400 | 118.200 | 115.400 | 118.000 | 117.751 | 831,464 |
| 20 Feb 2024 | 116.800 | 116.800 | 114.000 | 115.100 | 114.857 | 456,815 |
| 19 Feb 2024 | 113.100 | 115.800 | 112.400 | 115.700 | 115.456 | 658,823 |
| 16 Feb 2024 | 109.400 | 114.000 | 109.400 | 113.100 | 112.861 | 753,227 |
| 15 Feb 2024 | 108.700 | 109.900 | 107.800 | 109.300 | 109.069 | 413,149 |
| 14 Feb 2024 | 104.200 | 109.800 | 104.000 | 109.500 | 109.269 | 695,370 |
| 09 Feb 2024 | 105.700 | 105.700 | 105.700 | 105.700 | 105.477 | - |
| 08 Feb 2024 | 117.100 | 118.200 | 114.800 | 115.300 | 115.056 | 435,078 |
| 07 Feb 2024 | 118.500 | 119.200 | 116.500 | 117.100 | 116.853 | 534,642 |
| 06 Feb 2024 | 115.900 | 118.400 | 115.000 | 118.200 | 117.950 | 557,595 |
| 05 Feb 2024 | 112.900 | 115.800 | 110.000 | 114.700 | 114.458 | 736,927 |
| 02 Feb 2024 | 116.800 | 116.900 | 112.300 | 112.900 | 112.661 | 1,004,697 |
| 01 Feb 2024 | 117.800 | 119.500 | 116.000 | 117.700 | 117.451 | 475,537 |
| 31 Jan 2024 | 117.000 | 118.500 | 115.800 | 116.400 | 116.154 | 451,598 |
| 30 Jan 2024 | 119.900 | 119.900 | 116.800 | 117.600 | 117.352 | 583,316 |
| 29 Jan 2024 | 119.500 | 120.800 | 118.000 | 118.900 | 118.649 | 650,784 |
| 26 Jan 2024 | 118.000 | 120.200 | 117.500 | 118.700 | 118.449 | 565,799 |
| 25 Jan 2024 | 119.800 | 121.500 | 116.700 | 118.000 | 117.751 | 954,408 |
| 24 Jan 2024 | 118.100 | 120.200 | 117.200 | 120.100 | 119.846 | 994,027 |
| 23 Jan 2024 | 111.000 | 117.600 | 111.000 | 117.200 | 116.952 | 972,793 |
| 22 Jan 2024 | 109.500 | 115.400 | 109.500 | 112.300 | 112.063 | 1,094,606 |
| 19 Jan 2024 | 114.500 | 115.800 | 111.200 | 112.600 | 112.362 | 1,036,812 |
| 18 Jan 2024 | 108.800 | 115.300 | 107.400 | 114.500 | 114.258 | 1,109,075 |
| 17 Jan 2024 | 114.500 | 116.300 | 108.000 | 108.800 | 108.570 | 1,516,074 |
| 16 Jan 2024 | 115.400 | 118.300 | 114.300 | 114.900 | 114.657 | 1,277,039 |
| 15 Jan 2024 | 112.200 | 112.200 | 112.200 | 112.200 | 111.963 | - |
| 12 Jan 2024 | 109.000 | 112.800 | 108.500 | 112.300 | 112.063 | 863,998 |
| 11 Jan 2024 | 107.100 | 109.300 | 107.100 | 107.700 | 107.472 | 903,131 |
| 10 Jan 2024 | 108.000 | 108.900 | 106.300 | 106.800 | 106.574 | 904,296 |
| 09 Jan 2024 | 112.300 | 113.500 | 103.400 | 108.300 | 108.071 | 1,945,980 |
| 08 Jan 2024 | 118.300 | 120.900 | 115.500 | 116.700 | 116.453 | 1,089,849 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.