Orient Overseas (International) Limited (HKG:0316)
Hong Kong · Delayed Price · Currency is HKD 134.40
+1.40 (1.05%)
Nov 7, 2025, 4:08 PM HKT
HKG:0316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 132.30 | 135.10 | 132.30 | 134.40 | 134.40 | 1.05% | 644,231 |
| Nov 6, 2025 | 132.00 | 133.80 | 131.80 | 133.00 | 133.00 | 0.68% | 892,448 |
| Nov 5, 2025 | 134.00 | 134.00 | 130.70 | 132.10 | 132.10 | -1.49% | 1,253,590 |
| Nov 4, 2025 | 137.80 | 137.80 | 133.10 | 134.10 | 134.10 | -2.61% | 1,013,193 |
| Nov 3, 2025 | 135.30 | 137.70 | 134.30 | 137.70 | 137.70 | 2.38% | 981,560 |
| Oct 31, 2025 | 135.50 | 136.50 | 134.20 | 134.50 | 134.50 | -0.59% | 554,284 |
| Oct 30, 2025 | 133.70 | 136.90 | 133.00 | 135.30 | 135.30 | 1.88% | 1,503,246 |
| Oct 28, 2025 | 132.10 | 133.70 | 132.10 | 132.80 | 132.80 | 0.61% | 593,468 |
| Oct 27, 2025 | 129.30 | 132.40 | 128.50 | 132.00 | 132.00 | - | 1,331,986 |
| Oct 26, 2025 | 129.30 | 132.40 | 128.50 | 132.00 | 132.00 | 2.96% | 1,331,986 |
| Oct 24, 2025 | 128.20 | 129.40 | 127.80 | 128.20 | 128.20 | - | 520,415 |
| Oct 23, 2025 | 127.60 | 128.90 | 127.40 | 128.20 | 128.20 | 0.16% | 540,644 |
| Oct 22, 2025 | 126.70 | 128.50 | 125.60 | 128.00 | 128.00 | 1.11% | 983,704 |
| Oct 21, 2025 | 127.90 | 128.50 | 126.40 | 126.60 | 126.60 | -0.31% | 933,867 |
| Oct 20, 2025 | 129.00 | 129.90 | 126.70 | 127.00 | 127.00 | -0.94% | 752,541 |
| Oct 17, 2025 | 127.80 | 128.80 | 126.60 | 128.20 | 128.20 | 0.08% | 1,353,755 |
| Oct 16, 2025 | 123.20 | 128.40 | 123.20 | 128.10 | 128.10 | 3.98% | 1,514,036 |
| Oct 15, 2025 | 125.20 | 125.70 | 122.50 | 123.20 | 123.20 | -0.96% | 756,356 |
| Oct 14, 2025 | 123.40 | 127.20 | 123.20 | 124.40 | 124.40 | 1.14% | 1,563,777 |
| Oct 13, 2025 | 120.00 | 123.00 | 118.50 | 123.00 | 123.00 | - | 1,790,439 |
| Oct 10, 2025 | 122.90 | 124.70 | 121.90 | 123.00 | 123.00 | 0.33% | 1,639,747 |
| Oct 9, 2025 | 122.70 | 123.80 | 122.20 | 122.60 | 122.60 | -0.33% | 1,700,973 |
| Oct 8, 2025 | 123.70 | 123.70 | 122.10 | 123.00 | 123.00 | 0.33% | 1,247,044 |
| Oct 6, 2025 | 125.90 | 125.90 | 122.20 | 122.60 | 122.60 | -2.62% | 1,472,348 |
| Oct 3, 2025 | 125.20 | 126.20 | 125.00 | 125.90 | 125.90 | 0.16% | 1,019,786 |
| Oct 2, 2025 | 127.40 | 127.40 | 125.40 | 125.70 | 125.70 | -0.48% | 630,412 |
| Sep 30, 2025 | 127.70 | 127.90 | 126.00 | 126.30 | 126.30 | -0.86% | 1,137,024 |
| Sep 29, 2025 | 127.10 | 128.10 | 126.30 | 127.40 | 127.40 | 0.24% | 1,157,802 |
| Sep 26, 2025 | 127.60 | 128.80 | 125.00 | 127.10 | 127.10 | -0.39% | 1,124,669 |
| Sep 25, 2025 | 128.30 | 129.30 | 127.00 | 127.60 | 127.60 | -0.55% | 1,282,432 |
| Sep 24, 2025 | 126.70 | 129.30 | 126.60 | 128.30 | 128.30 | 1.74% | 1,301,026 |
| Sep 23, 2025 | 126.70 | 127.20 | 125.00 | 126.10 | 126.10 | -0.39% | 1,201,807 |
| Sep 22, 2025 | 133.30 | 133.30 | 126.60 | 126.60 | 126.60 | -5.24% | 2,503,878 |
| Sep 19, 2025 | 130.90 | 133.70 | 130.90 | 133.60 | 133.60 | 2.22% | 1,549,851 |
| Sep 18, 2025 | 132.20 | 132.20 | 129.30 | 130.70 | 130.70 | -1.13% | 1,414,855 |
| Sep 17, 2025 | 133.10 | 133.40 | 131.00 | 132.20 | 132.20 | -0.38% | 676,549 |
| Sep 16, 2025 | 132.30 | 133.70 | 131.10 | 132.70 | 132.70 | 0.30% | 882,765 |
| Sep 15, 2025 | 132.50 | 132.50 | 131.50 | 132.30 | 132.30 | -0.38% | 457,842 |
| Sep 12, 2025 | 132.50 | 133.30 | 131.60 | 132.80 | 132.80 | 0.68% | 1,031,189 |
| Sep 11, 2025 | 132.00 | 132.70 | 131.30 | 131.90 | 131.90 | -0.75% | 752,592 |
| Sep 10, 2025 | 130.00 | 133.20 | 130.00 | 132.90 | 132.90 | 2.00% | 829,294 |
| Sep 9, 2025 | 130.60 | 132.50 | 129.50 | 130.30 | 130.30 | -0.23% | 1,103,239 |
| Sep 8, 2025 | 127.00 | 130.80 | 127.00 | 130.60 | 130.60 | 2.83% | 1,013,063 |
| Sep 5, 2025 | 127.30 | 127.70 | 125.20 | 127.00 | 127.00 | 0.32% | 1,516,095 |
| Sep 4, 2025 | 132.00 | 132.60 | 125.50 | 126.60 | 126.60 | -7.52% | 2,855,866 |
| Sep 3, 2025 | 138.70 | 138.90 | 135.80 | 136.90 | 131.28 | -0.65% | 2,453,182 |
| Sep 2, 2025 | 136.90 | 138.90 | 136.90 | 137.80 | 132.15 | 0.66% | 1,369,942 |
| Sep 1, 2025 | 137.00 | 139.30 | 136.50 | 136.90 | 131.28 | 0.44% | 1,716,165 |
| Aug 29, 2025 | 141.60 | 142.00 | 136.00 | 136.30 | 130.71 | -3.47% | 2,307,647 |
| Aug 28, 2025 | 140.00 | 141.50 | 138.80 | 141.20 | 135.41 | 0.50% | 1,152,539 |