Orient Overseas (International) Limited (HKG:0316)
Hong Kong · Delayed Price · Currency is HKD 120.10
-6.30 (-4.98%)
At close: Jan 16, 2026
HKG:0316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 126.40 | 126.40 | 120.00 | 120.10 | 120.10 | -4.98% | 3,583,172 |
| Jan 15, 2026 | 126.70 | 127.20 | 125.90 | 126.40 | 126.40 | 0.16% | 506,250 |
| Jan 14, 2026 | 126.20 | 127.70 | 125.60 | 126.20 | 126.20 | -0.08% | 697,258 |
| Jan 13, 2026 | 126.30 | 128.40 | 125.90 | 126.30 | 126.30 | - | 770,273 |
| Jan 12, 2026 | 127.00 | 127.00 | 125.60 | 126.30 | 126.30 | -0.39% | 408,654 |
| Jan 9, 2026 | 125.20 | 126.90 | 125.10 | 126.80 | 126.80 | 1.28% | 488,441 |
| Jan 8, 2026 | 127.00 | 127.00 | 124.60 | 125.20 | 125.20 | -0.71% | 525,566 |
| Jan 7, 2026 | 125.90 | 127.10 | 125.80 | 126.10 | 126.10 | 0.40% | 634,558 |
| Jan 6, 2026 | 125.50 | 126.40 | 124.50 | 125.60 | 125.60 | 0.08% | 851,891 |
| Jan 5, 2026 | 127.10 | 127.30 | 124.80 | 125.50 | 125.50 | -1.18% | 941,611 |
| Jan 2, 2026 | 125.40 | 127.10 | 125.00 | 127.00 | 127.00 | 1.28% | 389,924 |
| Dec 31, 2025 | 126.30 | 126.30 | 125.10 | 125.40 | 125.40 | -0.40% | 259,500 |
| Dec 30, 2025 | 126.00 | 126.40 | 125.00 | 125.90 | 125.90 | 0.24% | 677,101 |
| Dec 29, 2025 | 125.50 | 125.90 | 124.60 | 125.60 | 125.60 | 1.13% | 573,203 |
| Dec 24, 2025 | 124.50 | 125.50 | 124.00 | 124.20 | 124.20 | -0.40% | 363,716 |
| Dec 23, 2025 | 123.50 | 125.00 | 123.50 | 124.70 | 124.70 | 0.97% | 501,750 |
| Dec 22, 2025 | 123.50 | 124.60 | 123.30 | 123.50 | 123.50 | -0.08% | 612,762 |
| Dec 19, 2025 | 123.90 | 124.40 | 122.80 | 123.60 | 123.60 | - | 1,336,278 |
| Dec 18, 2025 | 123.80 | 124.40 | 122.20 | 123.60 | 123.60 | 0.41% | 669,123 |
| Dec 17, 2025 | 122.50 | 123.80 | 121.80 | 123.10 | 123.10 | 0.57% | 802,540 |
| Dec 16, 2025 | 125.60 | 125.60 | 122.20 | 122.40 | 122.40 | -2.00% | 985,380 |
| Dec 15, 2025 | 125.10 | 126.50 | 124.20 | 124.90 | 124.90 | -1.42% | 954,363 |
| Dec 12, 2025 | 128.10 | 128.40 | 124.00 | 126.70 | 126.70 | -0.39% | 1,683,499 |
| Dec 11, 2025 | 126.10 | 128.80 | 126.00 | 127.20 | 127.20 | 1.35% | 1,160,611 |
| Dec 10, 2025 | 133.80 | 133.80 | 123.00 | 125.50 | 125.50 | -5.92% | 3,552,661 |
| Dec 9, 2025 | 132.70 | 134.60 | 132.30 | 133.40 | 133.40 | 0.30% | 636,983 |
| Dec 8, 2025 | 133.00 | 134.00 | 132.70 | 133.00 | 133.00 | -0.45% | 486,263 |
| Dec 5, 2025 | 133.90 | 133.90 | 132.40 | 133.60 | 133.60 | -0.07% | 607,618 |
| Dec 4, 2025 | 132.00 | 133.70 | 131.90 | 133.70 | 133.70 | 1.52% | 698,767 |
| Dec 3, 2025 | 131.30 | 131.80 | 130.50 | 131.70 | 131.70 | 0.46% | 513,662 |
| Dec 2, 2025 | 130.00 | 131.40 | 128.80 | 131.10 | 131.10 | 1.00% | 674,235 |
| Dec 1, 2025 | 127.00 | 129.80 | 126.50 | 129.80 | 129.80 | 2.69% | 748,383 |
| Nov 28, 2025 | 126.40 | 127.60 | 125.70 | 126.40 | 126.40 | - | 419,268 |
| Nov 27, 2025 | 126.50 | 126.70 | 125.10 | 126.40 | 126.40 | 0.32% | 686,000 |
| Nov 26, 2025 | 125.80 | 126.80 | 125.70 | 126.00 | 126.00 | 0.64% | 686,067 |
| Nov 25, 2025 | 126.70 | 126.80 | 125.00 | 125.20 | 125.20 | -0.87% | 1,111,616 |
| Nov 24, 2025 | 126.20 | 127.30 | 125.30 | 126.30 | 126.30 | 0.08% | 1,475,427 |
| Nov 21, 2025 | 128.50 | 128.50 | 126.00 | 126.20 | 126.20 | -2.25% | 978,804 |
| Nov 20, 2025 | 131.90 | 131.90 | 128.40 | 129.10 | 129.10 | -1.53% | 979,212 |
| Nov 19, 2025 | 129.90 | 131.80 | 129.90 | 131.10 | 131.10 | 1.00% | 625,913 |
| Nov 18, 2025 | 132.70 | 132.70 | 129.50 | 129.80 | 129.80 | -2.19% | 1,051,138 |
| Nov 17, 2025 | 135.00 | 135.30 | 131.80 | 132.70 | 132.70 | -1.56% | 837,569 |
| Nov 14, 2025 | 135.00 | 135.40 | 133.60 | 134.80 | 134.80 | -0.30% | 901,520 |
| Nov 13, 2025 | 136.30 | 136.40 | 133.90 | 135.20 | 135.20 | -0.52% | 758,398 |
| Nov 12, 2025 | 132.40 | 136.30 | 132.40 | 135.90 | 135.90 | 2.95% | 962,711 |
| Nov 11, 2025 | 134.00 | 134.90 | 131.50 | 132.00 | 132.00 | -1.35% | 1,271,090 |
| Nov 10, 2025 | 134.40 | 135.30 | 133.10 | 133.80 | 133.80 | -0.45% | 776,917 |
| Nov 7, 2025 | 132.30 | 135.10 | 132.30 | 134.40 | 134.40 | 1.05% | 643,731 |
| 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 |