Orient Overseas (International) Limited (HKG:0316)
Hong Kong · Delayed Price · Currency is HKD 153.30
+3.80 (2.54%)
At close: Mar 2, 2026
HKG:0316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 152.70 | 156.00 | 147.40 | 153.30 | 153.30 | 2.54% | 2,890,746 |
| Feb 27, 2026 | 149.30 | 150.00 | 145.80 | 149.50 | 149.50 | 0.13% | 1,301,463 |
| Feb 26, 2026 | 145.50 | 150.50 | 144.70 | 149.30 | 149.30 | 2.47% | 2,180,294 |
| Feb 25, 2026 | 143.30 | 147.50 | 143.30 | 145.70 | 145.70 | 1.89% | 1,737,999 |
| Feb 24, 2026 | 141.90 | 143.20 | 140.20 | 143.00 | 143.00 | 0.78% | 1,127,429 |
| Feb 23, 2026 | 141.00 | 142.20 | 141.00 | 141.90 | 141.90 | 0.71% | 934,481 |
| Feb 20, 2026 | 139.10 | 141.40 | 138.80 | 140.90 | 140.90 | 1.51% | 976,930 |
| Feb 16, 2026 | 136.00 | 139.40 | 135.90 | 138.80 | 138.80 | 2.28% | 584,300 |
| Feb 13, 2026 | 137.00 | 137.00 | 135.40 | 135.70 | 135.70 | -1.17% | 858,803 |
| Feb 12, 2026 | 134.20 | 137.40 | 134.20 | 137.30 | 137.30 | 0.96% | 1,307,026 |
| Feb 11, 2026 | 133.80 | 136.00 | 133.00 | 136.00 | 136.00 | 0.74% | 587,334 |
| Feb 10, 2026 | 132.70 | 135.30 | 132.10 | 135.00 | 135.00 | 1.66% | 1,256,370 |
| Feb 9, 2026 | 131.80 | 132.90 | 131.80 | 132.80 | 132.80 | 0.30% | 1,050,224 |
| Feb 6, 2026 | 130.80 | 133.00 | 130.00 | 132.40 | 132.40 | -0.08% | 1,077,430 |
| Feb 5, 2026 | 130.70 | 132.80 | 128.70 | 132.50 | 132.50 | 1.38% | 1,476,268 |
| Feb 4, 2026 | 129.50 | 131.00 | 129.50 | 130.70 | 130.70 | 0.93% | 1,357,373 |
| Feb 3, 2026 | 128.80 | 130.20 | 128.60 | 129.50 | 129.50 | 1.33% | 869,587 |
| Feb 2, 2026 | 126.80 | 128.00 | 125.80 | 127.80 | 127.80 | -0.08% | 1,099,564 |
| Jan 30, 2026 | 129.50 | 130.50 | 127.20 | 127.90 | 127.90 | -2.14% | 744,658 |
| Jan 29, 2026 | 128.40 | 130.70 | 128.00 | 130.70 | 130.70 | 1.79% | 1,426,614 |
| Jan 28, 2026 | 125.90 | 128.50 | 125.90 | 128.40 | 128.40 | 2.07% | 1,526,309 |
| Jan 27, 2026 | 124.90 | 126.30 | 124.10 | 125.80 | 125.80 | 1.45% | 980,289 |
| Jan 26, 2026 | 124.70 | 125.20 | 123.60 | 124.00 | 124.00 | - | 570,235 |
| Jan 23, 2026 | 124.00 | 125.70 | 123.80 | 124.00 | 124.00 | -0.56% | 960,046 |
| Jan 22, 2026 | 123.00 | 125.40 | 122.40 | 124.70 | 124.70 | 2.05% | 1,058,800 |
| Jan 21, 2026 | 122.90 | 123.50 | 121.70 | 122.20 | 122.20 | -0.16% | 650,324 |
| Jan 20, 2026 | 121.20 | 122.90 | 119.70 | 122.40 | 122.40 | 0.99% | 810,615 |
| Jan 19, 2026 | 120.20 | 122.00 | 119.00 | 121.20 | 121.20 | 0.92% | 1,163,510 |
| 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 |