Orient Overseas (International) Limited (HKG:0316)
Hong Kong · Delayed Price · Currency is HKD 144.80
-0.60 (-0.41%)
May 22, 2026, 4:08 PM HKT
HKG:0316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 146.50 | 147.40 | 144.00 | 144.80 | 144.80 | -0.41% | 1,336,091 |
| May 21, 2026 | 145.00 | 148.80 | 143.70 | 145.40 | 145.40 | 0.28% | 1,528,654 |
| May 20, 2026 | 139.10 | 145.20 | 137.70 | 145.00 | 145.00 | 4.24% | 1,974,231 |
| May 19, 2026 | 139.00 | 140.40 | 138.30 | 139.10 | 139.10 | -0.07% | 902,721 |
| May 18, 2026 | 140.70 | 142.40 | 138.00 | 139.20 | 139.20 | -1.42% | 1,058,408 |
| May 15, 2026 | 145.00 | 145.00 | 140.20 | 141.20 | 141.20 | -2.62% | 1,045,479 |
| May 14, 2026 | 140.60 | 145.50 | 139.50 | 145.00 | 145.00 | 3.35% | 1,284,139 |
| May 13, 2026 | 141.80 | 141.90 | 139.10 | 140.30 | 140.30 | -1.34% | 810,193 |
| May 12, 2026 | 141.00 | 142.80 | 139.70 | 142.20 | 142.20 | 0.85% | 575,373 |
| May 11, 2026 | 140.40 | 142.90 | 139.50 | 141.00 | 141.00 | 0.21% | 771,854 |
| May 8, 2026 | 141.00 | 142.30 | 139.00 | 140.70 | 140.70 | -0.21% | 724,139 |
| May 7, 2026 | 140.00 | 141.20 | 139.10 | 141.00 | 141.00 | 1.15% | 1,299,245 |
| May 6, 2026 | 138.60 | 139.50 | 136.70 | 139.40 | 139.40 | 1.23% | 715,737 |
| May 5, 2026 | 137.40 | 138.70 | 136.30 | 137.70 | 137.70 | 0.22% | 263,484 |
| May 4, 2026 | 136.80 | 140.90 | 136.30 | 137.40 | 137.40 | 0.66% | 428,704 |
| Apr 30, 2026 | 137.90 | 137.90 | 134.90 | 136.50 | 136.50 | -1.02% | 1,113,601 |
| Apr 29, 2026 | 135.60 | 138.50 | 135.60 | 137.90 | 137.90 | 1.92% | 702,774 |
| Apr 28, 2026 | 136.00 | 136.00 | 133.60 | 135.30 | 135.30 | 0.30% | 725,087 |
| Apr 27, 2026 | 136.80 | 137.20 | 134.20 | 134.90 | 134.90 | -1.10% | 866,560 |
| Apr 24, 2026 | 135.30 | 136.70 | 133.70 | 136.40 | 136.40 | 0.96% | 673,027 |
| Apr 23, 2026 | 134.20 | 135.70 | 133.00 | 135.10 | 135.10 | 1.27% | 1,117,089 |
| Apr 22, 2026 | 138.40 | 138.40 | 133.00 | 133.40 | 133.40 | -3.61% | 1,502,807 |
| Apr 21, 2026 | 136.90 | 138.70 | 135.70 | 138.40 | 138.40 | 1.76% | 1,039,620 |
| Apr 20, 2026 | 139.00 | 139.00 | 134.50 | 136.00 | 136.00 | -1.59% | 1,778,337 |
| Apr 17, 2026 | 141.40 | 141.50 | 137.10 | 138.20 | 138.20 | -2.26% | 1,801,995 |
| Apr 16, 2026 | 145.20 | 145.90 | 140.60 | 141.40 | 141.40 | -2.01% | 1,160,206 |
| Apr 15, 2026 | 146.90 | 147.20 | 143.90 | 144.30 | 144.30 | -1.50% | 984,699 |
| Apr 14, 2026 | 145.30 | 147.00 | 145.20 | 146.50 | 146.50 | 0.83% | 886,899 |
| Apr 13, 2026 | 143.00 | 145.50 | 141.00 | 145.30 | 145.30 | 1.04% | 694,067 |
| Apr 10, 2026 | 146.00 | 147.20 | 143.50 | 143.80 | 143.80 | -1.10% | 713,421 |
| Apr 9, 2026 | 142.30 | 146.50 | 140.40 | 145.40 | 145.40 | 2.18% | 981,402 |
| Apr 8, 2026 | 142.90 | 143.00 | 138.60 | 142.30 | 142.30 | 2.74% | 1,717,280 |
| Apr 2, 2026 | 138.10 | 141.30 | 137.20 | 138.50 | 138.50 | -0.50% | 902,158 |
| Apr 1, 2026 | 142.00 | 142.10 | 138.60 | 139.20 | 139.20 | 0.07% | 1,119,601 |
| Mar 31, 2026 | 141.10 | 144.80 | 138.60 | 139.10 | 139.10 | -2.52% | 1,338,719 |
| Mar 30, 2026 | 140.20 | 142.80 | 139.10 | 142.70 | 142.70 | 0.78% | 678,197 |
| Mar 27, 2026 | 141.10 | 143.00 | 140.60 | 141.60 | 141.60 | -0.98% | 792,846 |
| Mar 26, 2026 | 142.40 | 145.40 | 141.40 | 143.00 | 143.00 | 0.21% | 931,527 |
| Mar 25, 2026 | 142.00 | 145.00 | 141.10 | 142.70 | 142.70 | -1.04% | 820,681 |
| Mar 24, 2026 | 143.60 | 146.80 | 143.40 | 144.20 | 144.20 | 0.70% | 822,207 |
| Mar 23, 2026 | 143.00 | 145.00 | 140.80 | 143.20 | 143.20 | -2.52% | 1,947,190 |
| Mar 20, 2026 | 147.50 | 148.90 | 142.60 | 146.90 | 146.90 | -0.74% | 2,839,692 |
| Mar 19, 2026 | 148.60 | 151.30 | 147.50 | 148.00 | 148.00 | -1.00% | 1,354,090 |
| Mar 18, 2026 | 150.00 | 154.20 | 148.10 | 149.50 | 149.50 | 0.40% | 2,136,586 |
| Mar 17, 2026 | 149.90 | 153.30 | 148.10 | 148.90 | 148.90 | 0.07% | 1,336,279 |
| Mar 16, 2026 | 143.00 | 149.90 | 143.00 | 148.80 | 148.80 | 4.27% | 2,395,997 |
| Mar 13, 2026 | 148.90 | 148.90 | 140.20 | 142.70 | 142.70 | -7.46% | 3,979,256 |
| Mar 12, 2026 | 155.70 | 157.90 | 152.80 | 154.20 | 154.20 | -0.96% | 1,007,771 |
| Mar 11, 2026 | 152.10 | 157.00 | 151.90 | 155.70 | 155.70 | 2.50% | 1,400,636 |
| Mar 10, 2026 | 154.80 | 159.30 | 151.00 | 151.90 | 151.90 | -1.87% | 1,420,933 |