Orient Overseas (International) Limited (HKG:0316)
Hong Kong · Delayed Price · Currency is HKD 139.50
+1.10 (0.79%)
Aug 6, 2025, 9:27 AM HKT
HKG:0316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 139.10 | 139.60 | 137.50 | 138.40 | 138.40 | -0.50% | 506,687 |
| Aug 4, 2025 | 140.00 | 140.00 | 136.80 | 139.10 | 139.10 | -0.78% | 835,867 |
| Aug 1, 2025 | 141.50 | 142.30 | 139.40 | 140.20 | 140.20 | -0.92% | 430,232 |
| Jul 31, 2025 | 142.50 | 143.80 | 140.60 | 141.50 | 141.50 | -1.53% | 823,672 |
| Jul 30, 2025 | 143.00 | 146.90 | 142.00 | 143.70 | 143.70 | 0.28% | 766,473 |
| Jul 29, 2025 | 144.70 | 145.40 | 142.40 | 143.30 | 143.30 | -1.04% | 704,891 |
| Jul 28, 2025 | 147.70 | 147.70 | 143.20 | 144.80 | 144.80 | -1.23% | 944,359 |
| Jul 25, 2025 | 144.50 | 148.80 | 142.90 | 146.60 | 146.60 | 1.24% | 1,168,944 |
| Jul 24, 2025 | 142.70 | 146.70 | 142.70 | 144.80 | 144.80 | 1.54% | 978,307 |
| Jul 23, 2025 | 140.90 | 143.10 | 140.70 | 142.60 | 142.60 | 1.21% | 950,126 |
| Jul 22, 2025 | 137.10 | 142.50 | 136.60 | 140.90 | 140.90 | 2.77% | 1,450,717 |
| Jul 21, 2025 | 135.00 | 137.40 | 134.30 | 137.10 | 137.10 | 1.86% | 960,015 |
| Jul 18, 2025 | 134.60 | 134.60 | 133.30 | 134.60 | 134.60 | 0.82% | 620,325 |
| Jul 17, 2025 | 136.00 | 136.10 | 133.00 | 133.50 | 133.50 | -1.04% | 1,004,270 |
| Jul 16, 2025 | 135.40 | 136.50 | 134.50 | 134.90 | 134.90 | 0.37% | 550,746 |
| Jul 15, 2025 | 134.40 | 135.60 | 132.90 | 134.40 | 134.40 | 0.60% | 623,739 |
| Jul 14, 2025 | 135.60 | 136.00 | 133.20 | 133.60 | 133.60 | -0.74% | 506,952 |
| Jul 11, 2025 | 133.70 | 136.30 | 133.70 | 134.60 | 134.60 | 0.67% | 832,312 |
| Jul 10, 2025 | 133.60 | 134.10 | 133.20 | 133.70 | 133.70 | 0.07% | 351,314 |
| Jul 9, 2025 | 132.90 | 134.10 | 132.10 | 133.60 | 133.60 | 0.68% | 482,510 |
| Jul 8, 2025 | 138.00 | 138.20 | 132.40 | 132.70 | 132.70 | -3.28% | 1,259,726 |
| Jul 7, 2025 | 136.70 | 137.50 | 135.20 | 137.20 | 137.20 | 0.37% | 610,081 |
| Jul 4, 2025 | 136.50 | 137.20 | 135.20 | 136.70 | 136.70 | 0.15% | 550,551 |
| Jul 3, 2025 | 136.40 | 139.20 | 136.00 | 136.50 | 136.50 | 0.44% | 1,352,949 |
| Jul 2, 2025 | 134.80 | 136.10 | 133.40 | 135.90 | 135.90 | 1.87% | 825,323 |
| Jun 30, 2025 | 134.00 | 134.60 | 132.20 | 133.40 | 133.40 | - | 847,926 |
| Jun 27, 2025 | 133.20 | 134.00 | 132.30 | 133.40 | 133.40 | 0.23% | 522,453 |
| Jun 26, 2025 | 133.30 | 134.70 | 132.80 | 133.10 | 133.10 | -0.15% | 658,765 |
| Jun 25, 2025 | 135.30 | 135.30 | 131.60 | 133.30 | 133.30 | -1.48% | 1,672,308 |
| Jun 24, 2025 | 137.10 | 137.10 | 133.50 | 135.30 | 135.30 | -1.81% | 1,314,890 |
| Jun 23, 2025 | 133.00 | 138.10 | 132.20 | 137.80 | 137.80 | 3.30% | 1,632,476 |
| Jun 20, 2025 | 130.60 | 133.40 | 129.60 | 133.40 | 133.40 | 1.83% | 1,772,249 |
| Jun 19, 2025 | 134.80 | 134.80 | 129.30 | 131.00 | 131.00 | -2.82% | 1,012,000 |
| Jun 18, 2025 | 135.90 | 136.60 | 133.30 | 134.80 | 134.80 | -0.22% | 819,822 |
| Jun 17, 2025 | 137.10 | 137.60 | 134.50 | 135.10 | 135.10 | -1.46% | 1,173,047 |
| Jun 16, 2025 | 137.10 | 137.50 | 134.20 | 137.10 | 137.10 | 0.07% | 1,775,812 |
| Jun 13, 2025 | 132.00 | 138.00 | 132.00 | 137.00 | 137.00 | 4.18% | 1,859,180 |
| Jun 12, 2025 | 134.20 | 134.70 | 131.00 | 131.50 | 131.50 | -2.01% | 1,740,143 |
| Jun 11, 2025 | 129.60 | 135.20 | 128.90 | 134.20 | 134.20 | 3.39% | 2,539,475 |
| Jun 10, 2025 | 130.00 | 130.00 | 126.10 | 129.80 | 129.80 | 1.25% | 1,658,564 |
| Jun 9, 2025 | 127.90 | 128.50 | 125.80 | 128.20 | 128.20 | 0.39% | 1,387,313 |
| Jun 6, 2025 | 129.40 | 130.20 | 126.20 | 127.70 | 127.70 | -0.47% | 3,363,304 |
| Jun 5, 2025 | 136.90 | 136.90 | 127.40 | 128.30 | 128.30 | -5.94% | 2,716,560 |
| Jun 4, 2025 | 136.00 | 136.40 | 134.50 | 136.40 | 136.40 | 0.29% | 1,130,945 |
| Jun 3, 2025 | 135.30 | 136.50 | 132.90 | 136.00 | 136.00 | 1.04% | 1,082,025 |
| Jun 2, 2025 | 135.00 | 136.70 | 130.60 | 134.60 | 134.60 | -0.37% | 1,552,943 |
| May 30, 2025 | 134.80 | 138.60 | 134.10 | 135.10 | 135.10 | -6.70% | 3,193,823 |
| May 29, 2025 | 145.90 | 146.90 | 144.20 | 144.80 | 134.45 | -0.69% | 2,057,798 |
| May 28, 2025 | 147.00 | 147.00 | 143.40 | 145.80 | 135.38 | 0.07% | 1,736,408 |
| May 27, 2025 | 146.10 | 147.70 | 144.10 | 145.70 | 135.28 | -0.27% | 1,457,853 |