Orient Overseas (International) Limited (HKG:0316)
Hong Kong · Delayed Price · Currency is HKD 156.20
-5.60 (-3.46%)
Nov 5, 2026, 4:08 PM HKT
HKG:0316 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 160.60 | 161.50 | 155.00 | 156.20 | 156.20 | -3.46% | 887,369 |
| Nov 4, 2026 | 155.80 | 162.10 | 155.60 | 161.80 | 161.80 | 3.78% | 777,585 |
| Nov 3, 2026 | 159.70 | 159.70 | 151.50 | 155.90 | 155.90 | -2.32% | 1,004,625 |
| Nov 2, 2026 | 158.50 | 160.20 | 156.40 | 159.60 | 159.60 | 0.50% | 893,647 |
| Oct 30, 2026 | 153.50 | 161.00 | 153.30 | 158.80 | 158.80 | 3.59% | 1,380,918 |
| Oct 29, 2026 | 152.50 | 156.80 | 152.50 | 153.30 | 153.30 | -1.03% | 871,427 |
| Oct 28, 2026 | 154.70 | 155.00 | 152.20 | 154.90 | 154.90 | 0.19% | 685,183 |
| Oct 27, 2026 | 153.20 | 155.70 | 153.20 | 154.60 | 154.60 | 0.98% | 783,443 |
| Oct 26, 2026 | 151.10 | 153.70 | 150.60 | 153.10 | 153.10 | 1.86% | 476,368 |
| Oct 23, 2026 | 150.00 | 152.60 | 148.70 | 150.30 | 150.30 | 0.07% | 593,931 |
| Oct 22, 2026 | 156.40 | 157.40 | 149.60 | 150.20 | 150.20 | -3.59% | 981,834 |
| Oct 21, 2026 | 155.10 | 157.20 | 154.20 | 155.80 | 155.80 | 0.32% | 810,984 |
| Oct 20, 2026 | 157.70 | 160.70 | 154.20 | 155.30 | 155.30 | -3.30% | 1,287,292 |
| Oct 16, 2026 | 163.50 | 164.70 | 159.60 | 160.60 | 160.60 | -1.35% | 858,240 |
| Oct 15, 2026 | 166.70 | 167.50 | 160.00 | 162.80 | 162.80 | -3.21% | 1,528,073 |
| Oct 14, 2026 | 165.00 | 168.40 | 164.10 | 168.20 | 168.20 | 1.94% | 1,992,378 |
| Oct 13, 2026 | 159.30 | 165.00 | 158.90 | 165.00 | 165.00 | 3.32% | 1,564,335 |
| Oct 12, 2026 | 153.00 | 161.00 | 153.00 | 159.70 | 159.70 | 4.38% | 1,737,105 |
| Oct 9, 2026 | 147.90 | 153.60 | 147.40 | 153.00 | 153.00 | 4.44% | 1,385,576 |
| Oct 8, 2026 | 143.60 | 148.10 | 143.60 | 146.50 | 146.50 | 1.74% | 818,106 |
| Oct 7, 2026 | 142.30 | 144.40 | 142.30 | 144.00 | 144.00 | 0.91% | 275,005 |
| Oct 6, 2026 | 144.00 | 145.00 | 142.20 | 142.70 | 142.70 | -0.07% | 361,554 |
| Oct 5, 2026 | 145.50 | 145.50 | 141.80 | 142.80 | 142.80 | -0.63% | 356,360 |
| Oct 2, 2026 | 144.50 | 145.00 | 141.90 | 143.70 | 143.70 | 0.07% | 499,734 |
| Sep 30, 2026 | 142.10 | 144.00 | 141.60 | 143.60 | 143.60 | 0.63% | 442,972 |
| Sep 29, 2026 | 143.80 | 146.10 | 142.20 | 142.70 | 142.70 | -1.86% | 684,030 |
| Sep 28, 2026 | 145.50 | 148.00 | 145.20 | 145.40 | 145.40 | 0.21% | 533,468 |
| Sep 25, 2026 | 143.80 | 145.10 | 141.60 | 145.10 | 145.10 | 0.90% | 257,100 |
| Sep 24, 2026 | 142.50 | 144.00 | 142.20 | 143.80 | 143.80 | 0.91% | 481,198 |
| Sep 23, 2026 | 146.50 | 146.50 | 142.00 | 142.50 | 142.50 | -1.79% | 752,241 |
| Sep 22, 2026 | 149.40 | 150.10 | 144.30 | 145.10 | 145.10 | -2.88% | 787,948 |
| Sep 21, 2026 | 146.50 | 149.60 | 146.20 | 149.40 | 149.40 | 2.12% | 907,058 |
| Sep 18, 2026 | 147.00 | 147.00 | 145.30 | 146.30 | 146.30 | 0.76% | 1,070,680 |
| Sep 17, 2026 | 146.70 | 146.70 | 142.70 | 145.20 | 145.20 | -0.68% | 911,108 |
| Sep 16, 2026 | 145.20 | 147.90 | 145.20 | 146.20 | 146.20 | 0.62% | 549,473 |
| Sep 15, 2026 | 145.30 | 148.80 | 143.00 | 145.30 | 145.30 | -1.02% | 1,623,504 |
| Sep 14, 2026 | 148.90 | 151.00 | 144.80 | 146.80 | 146.80 | -1.41% | 1,065,546 |
| Sep 11, 2026 | 144.70 | 149.40 | 144.70 | 148.90 | 148.90 | 2.27% | 2,997,265 |
| Sep 10, 2026 | 148.40 | 148.40 | 143.60 | 145.60 | 145.60 | -2.01% | 1,231,292 |
| Sep 9, 2026 | 153.60 | 155.10 | 151.40 | 152.90 | 148.59 | -0.13% | 1,307,711 |
| Sep 8, 2026 | 147.80 | 153.10 | 146.60 | 153.10 | 148.78 | 2.07% | 1,686,839 |
| Sep 7, 2026 | 149.70 | 151.50 | 149.60 | 150.00 | 145.77 | 0.27% | 759,234 |
| Sep 4, 2026 | 153.40 | 154.90 | 148.20 | 149.60 | 145.38 | -2.48% | 1,646,190 |
| Sep 3, 2026 | 149.20 | 155.00 | 149.20 | 153.40 | 149.07 | 3.09% | 1,166,092 |
| Sep 2, 2026 | 153.70 | 154.40 | 146.90 | 148.80 | 144.60 | -3.19% | 1,133,085 |
| Sep 1, 2026 | 158.80 | 158.80 | 153.50 | 153.70 | 149.36 | -2.04% | 1,198,520 |
| Aug 31, 2026 | 156.20 | 159.30 | 151.70 | 156.90 | 152.47 | 0.45% | 2,028,972 |
| Aug 28, 2026 | 161.60 | 162.00 | 153.60 | 156.20 | 151.79 | -8.65% | 2,955,140 |
| Aug 27, 2026 | 170.30 | 174.40 | 168.80 | 171.00 | 166.18 | 0.41% | 1,230,677 |
| Aug 26, 2026 | 172.70 | 172.70 | 163.00 | 170.30 | 165.50 | 1.13% | 2,122,545 |