Orient Overseas (International) Limited (HKG:0316)
Hong Kong · Delayed Price · Currency is HKD 149.60
-3.80 (-2.48%)
Sep 4, 2026, 4:08 PM HKT
HKG:0316 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 153.40 | 154.90 | 148.20 | 149.60 | - | -2.48% | 1,647,190 |
| Sep 3, 2026 | 149.20 | 155.00 | 149.20 | 153.40 | 153.40 | 3.09% | 1,166,092 |
| Sep 2, 2026 | 153.70 | 154.40 | 146.90 | 148.80 | 148.80 | -3.19% | 1,133,085 |
| Sep 1, 2026 | 158.80 | 158.80 | 153.50 | 153.70 | 153.70 | -2.04% | 1,198,520 |
| Aug 31, 2026 | 156.20 | 159.30 | 151.70 | 156.90 | 156.90 | 0.45% | 2,028,972 |
| Aug 28, 2026 | 161.60 | 162.00 | 153.60 | 156.20 | 156.20 | -8.65% | 2,955,140 |
| Aug 27, 2026 | 170.30 | 174.40 | 168.80 | 171.00 | 171.00 | 0.41% | 1,230,677 |
| Aug 26, 2026 | 172.70 | 172.70 | 163.00 | 170.30 | 170.30 | 1.13% | 2,122,545 |
| Aug 25, 2026 | 178.80 | 178.90 | 168.20 | 168.40 | 168.40 | -4.80% | 1,462,438 |
| Aug 24, 2026 | 176.70 | 178.30 | 172.20 | 176.90 | 176.90 | 0.11% | 1,538,661 |
| Aug 21, 2026 | 170.00 | 176.70 | 169.00 | 176.70 | 176.70 | 4.56% | 2,187,307 |
| Aug 20, 2026 | 167.00 | 170.00 | 166.80 | 169.00 | 169.00 | 1.26% | 1,129,572 |
| Aug 19, 2026 | 163.00 | 166.90 | 161.70 | 166.90 | 166.90 | 1.21% | 2,250,757 |
| Aug 18, 2026 | 158.90 | 167.40 | 158.90 | 164.90 | 164.90 | 3.78% | 1,733,960 |
| Aug 17, 2026 | 147.70 | 160.00 | 146.90 | 158.90 | 158.90 | 7.29% | 1,874,769 |
| Aug 14, 2026 | 149.50 | 150.00 | 145.50 | 148.10 | 148.10 | 1.09% | 829,620 |
| Aug 13, 2026 | 147.20 | 150.90 | 146.00 | 146.50 | 146.50 | -1.41% | 582,774 |
| Aug 12, 2026 | 147.60 | 149.40 | 146.70 | 148.60 | 148.60 | -0.60% | 760,837 |
| Aug 11, 2026 | 151.10 | 153.10 | 149.00 | 149.50 | 149.50 | -0.33% | 664,816 |
| Aug 10, 2026 | 147.90 | 151.10 | 147.90 | 150.00 | 150.00 | 0.94% | 1,305,191 |
| Aug 7, 2026 | 145.00 | 149.80 | 142.00 | 148.60 | 148.60 | 3.27% | 1,180,782 |
| Aug 6, 2026 | 143.90 | 145.40 | 142.00 | 143.90 | 143.90 | -0.76% | 760,273 |
| Aug 5, 2026 | 147.60 | 147.60 | 143.80 | 145.00 | 145.00 | -1.09% | 1,362,848 |
| Aug 4, 2026 | 149.60 | 150.50 | 146.00 | 146.60 | 146.60 | -2.01% | 787,734 |
| Aug 3, 2026 | 154.00 | 154.00 | 148.90 | 149.60 | 149.60 | -2.29% | 859,652 |
| Jul 31, 2026 | 151.30 | 155.30 | 151.30 | 153.10 | 153.10 | -1.48% | 556,575 |
| Jul 30, 2026 | 154.00 | 155.50 | 152.30 | 155.40 | 155.40 | 0.91% | 888,235 |
| Jul 29, 2026 | 152.00 | 156.40 | 151.80 | 154.00 | 154.00 | 1.78% | 1,142,123 |
| Jul 28, 2026 | 147.00 | 151.30 | 147.00 | 151.30 | 151.30 | 1.34% | 844,900 |
| Jul 27, 2026 | 147.90 | 149.70 | 147.50 | 149.30 | 149.30 | 0.95% | 893,484 |
| Jul 24, 2026 | 147.00 | 148.30 | 143.50 | 147.90 | 147.90 | 0.48% | 851,417 |
| Jul 23, 2026 | 146.50 | 147.40 | 145.80 | 147.20 | 147.20 | 0.48% | 524,344 |
| Jul 22, 2026 | 146.50 | 147.50 | 145.10 | 146.50 | 146.50 | - | 1,068,597 |
| Jul 21, 2026 | 146.80 | 147.70 | 143.90 | 146.50 | 146.50 | -0.20% | 1,117,555 |
| Jul 20, 2026 | 145.00 | 148.00 | 144.70 | 146.80 | 146.80 | 1.24% | 1,550,392 |
| Jul 17, 2026 | 139.50 | 145.00 | 139.50 | 145.00 | 145.00 | 2.91% | 1,540,938 |
| Jul 16, 2026 | 141.50 | 143.00 | 139.50 | 140.90 | 140.90 | -0.42% | 1,011,878 |
| Jul 15, 2026 | 138.00 | 141.70 | 138.00 | 141.50 | 141.50 | 2.46% | 933,772 |
| Jul 14, 2026 | 131.00 | 138.50 | 130.30 | 138.10 | 138.10 | 5.66% | 1,486,278 |
| Jul 13, 2026 | 129.90 | 131.30 | 129.80 | 130.70 | 130.70 | 1.48% | 633,867 |
| Jul 10, 2026 | 128.00 | 128.90 | 126.70 | 128.80 | 128.80 | 1.34% | 779,059 |
| Jul 9, 2026 | 127.00 | 128.20 | 125.20 | 127.10 | 127.10 | 0.08% | 543,710 |
| Jul 8, 2026 | 127.80 | 127.80 | 124.00 | 127.00 | 127.00 | 1.84% | 680,291 |
| Jul 7, 2026 | 128.20 | 129.00 | 122.40 | 124.70 | 124.70 | -2.58% | 1,162,882 |
| Jul 6, 2026 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.27% | 673,074 |
| Jul 3, 2026 | 122.90 | 127.00 | 122.90 | 126.40 | 126.40 | 2.85% | 767,050 |
| Jul 2, 2026 | 122.20 | 124.00 | 121.50 | 122.90 | 122.90 | 0.74% | 679,224 |
| Jun 30, 2026 | 122.70 | 123.80 | 120.50 | 122.00 | 122.00 | -0.57% | 826,231 |
| Jun 29, 2026 | 122.80 | 124.10 | 120.00 | 122.70 | 122.70 | 0.74% | 793,128 |
| Jun 26, 2026 | 120.00 | 122.20 | 117.90 | 121.80 | 121.80 | 1.33% | 1,419,932 |