Orient Overseas (International) Limited (HKG:0316)
Hong Kong · Delayed Price · Currency is HKD 125.90
+3.00 (2.44%)
Jul 3, 2026, 3:04 PM HKT
HKG:0316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 122.90 | 127.00 | 122.90 | 125.70 | - | 2.28% | 389,865 |
| 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 |
| Jun 25, 2026 | 120.00 | 122.80 | 118.80 | 120.20 | 120.20 | -0.74% | 1,000,259 |
| Jun 24, 2026 | 120.70 | 122.80 | 119.10 | 121.10 | 121.10 | 0.41% | 767,521 |
| Jun 23, 2026 | 121.60 | 124.00 | 119.80 | 120.60 | 120.60 | -1.31% | 764,790 |
| Jun 22, 2026 | 123.20 | 123.30 | 120.10 | 122.20 | 122.20 | -0.81% | 986,336 |
| Jun 18, 2026 | 125.10 | 126.00 | 122.00 | 123.20 | 123.20 | -2.61% | 1,584,558 |
| Jun 17, 2026 | 130.00 | 130.00 | 125.60 | 126.50 | 126.50 | -1.86% | 868,122 |
| Jun 16, 2026 | 132.20 | 132.50 | 128.70 | 128.90 | 128.90 | -2.35% | 655,042 |
| Jun 15, 2026 | 132.00 | 137.20 | 130.50 | 132.00 | 132.00 | 0.99% | 2,204,735 |
| Jun 12, 2026 | 130.00 | 132.30 | 127.80 | 130.70 | 130.70 | 1.55% | 1,348,098 |
| Jun 11, 2026 | 129.90 | 132.80 | 126.80 | 128.70 | 128.70 | -0.92% | 1,451,428 |
| Jun 10, 2026 | 133.30 | 133.30 | 128.40 | 129.90 | 129.90 | -2.91% | 2,309,202 |
| Jun 9, 2026 | 140.10 | 140.20 | 133.60 | 133.80 | 133.80 | -5.24% | 2,654,741 |
| Jun 8, 2026 | 143.00 | 143.00 | 138.90 | 141.20 | 141.20 | -1.40% | 1,368,723 |
| Jun 5, 2026 | 135.10 | 144.00 | 135.00 | 143.20 | 143.20 | 6.00% | 2,113,719 |
| Jun 4, 2026 | 137.70 | 137.70 | 135.00 | 135.10 | 135.10 | -1.89% | 1,524,886 |
| Jun 3, 2026 | 141.50 | 141.50 | 136.20 | 137.70 | 137.70 | -2.69% | 1,059,209 |
| Jun 2, 2026 | 144.10 | 144.50 | 139.00 | 141.50 | 141.50 | -1.80% | 1,361,016 |
| Jun 1, 2026 | 135.70 | 145.60 | 135.40 | 144.10 | 144.10 | 5.88% | 2,088,163 |
| May 29, 2026 | 134.70 | 136.50 | 133.50 | 136.10 | 136.10 | 1.04% | 2,119,487 |
| May 28, 2026 | 138.70 | 139.20 | 133.90 | 134.70 | 134.70 | -3.23% | 1,716,878 |
| May 27, 2026 | 141.80 | 142.00 | 137.70 | 139.20 | 139.20 | -1.77% | 1,141,810 |
| May 26, 2026 | 144.80 | 146.50 | 143.00 | 145.00 | 141.71 | 0.14% | 1,091,398 |
| May 22, 2026 | 146.50 | 147.40 | 144.00 | 144.80 | 141.51 | -0.41% | 1,336,091 |
| May 21, 2026 | 145.00 | 148.80 | 143.70 | 145.40 | 142.10 | 0.28% | 1,528,654 |
| May 20, 2026 | 139.10 | 145.20 | 137.70 | 145.00 | 141.71 | 4.24% | 1,974,231 |
| May 19, 2026 | 139.00 | 140.40 | 138.30 | 139.10 | 135.94 | -0.07% | 902,721 |
| May 18, 2026 | 140.70 | 142.40 | 138.00 | 139.20 | 136.04 | -1.42% | 1,058,408 |
| May 15, 2026 | 145.00 | 145.00 | 140.20 | 141.20 | 138.00 | -2.62% | 1,045,479 |
| May 14, 2026 | 140.60 | 145.50 | 139.50 | 145.00 | 141.71 | 3.35% | 1,284,139 |
| May 13, 2026 | 141.80 | 141.90 | 139.10 | 140.30 | 137.12 | -1.34% | 810,193 |
| May 12, 2026 | 141.00 | 142.80 | 139.70 | 142.20 | 138.97 | 0.85% | 575,373 |
| May 11, 2026 | 140.40 | 142.90 | 139.50 | 141.00 | 137.80 | 0.21% | 771,854 |
| May 8, 2026 | 141.00 | 142.30 | 139.00 | 140.70 | 137.51 | -0.21% | 724,139 |
| May 7, 2026 | 140.00 | 141.20 | 139.10 | 141.00 | 137.80 | 1.15% | 1,299,245 |
| May 6, 2026 | 138.60 | 139.50 | 136.70 | 139.40 | 136.24 | 1.23% | 715,737 |
| May 5, 2026 | 137.40 | 138.70 | 136.30 | 137.70 | 134.58 | 0.22% | 263,484 |
| May 4, 2026 | 136.80 | 140.90 | 136.30 | 137.40 | 134.28 | 0.66% | 428,704 |
| Apr 30, 2026 | 137.90 | 137.90 | 134.90 | 136.50 | 133.40 | -1.02% | 1,113,601 |
| Apr 29, 2026 | 135.60 | 138.50 | 135.60 | 137.90 | 134.77 | 1.92% | 702,774 |
| Apr 28, 2026 | 136.00 | 136.00 | 133.60 | 135.30 | 132.23 | 0.30% | 725,087 |
| Apr 27, 2026 | 136.80 | 137.20 | 134.20 | 134.90 | 131.84 | -1.10% | 866,560 |
| Apr 24, 2026 | 135.30 | 136.70 | 133.70 | 136.40 | 133.30 | 0.96% | 673,027 |
| Apr 23, 2026 | 134.20 | 135.70 | 133.00 | 135.10 | 132.03 | 1.27% | 1,117,089 |
| Apr 22, 2026 | 138.40 | 138.40 | 133.00 | 133.40 | 130.37 | -3.61% | 1,502,807 |
| Apr 21, 2026 | 136.90 | 138.70 | 135.70 | 138.40 | 135.26 | 1.76% | 1,039,620 |