Orient Overseas (International) Limited (HKG:0316)
Hong Kong · Delayed Price · Currency is HKD 143.80
+1.30 (0.91%)
Sep 24, 2026, 4:08 PM HKT
HKG:0316 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 178.80 | 178.90 | 168.20 | 168.40 | 163.65 | -4.80% | 1,462,438 |
| Aug 24, 2026 | 176.70 | 178.30 | 172.20 | 176.90 | 171.91 | 0.11% | 1,538,661 |
| Aug 21, 2026 | 170.00 | 176.70 | 169.00 | 176.70 | 171.72 | 4.56% | 2,187,307 |
| Aug 20, 2026 | 167.00 | 170.00 | 166.80 | 169.00 | 164.23 | 1.26% | 1,129,572 |
| Aug 19, 2026 | 163.00 | 166.90 | 161.70 | 166.90 | 162.19 | 1.21% | 2,250,757 |
| Aug 18, 2026 | 158.90 | 167.40 | 158.90 | 164.90 | 160.25 | 3.78% | 1,733,960 |
| Aug 17, 2026 | 147.70 | 160.00 | 146.90 | 158.90 | 154.42 | 7.29% | 1,874,769 |
| Aug 14, 2026 | 149.50 | 150.00 | 145.50 | 148.10 | 143.92 | 1.09% | 829,620 |
| Aug 13, 2026 | 147.20 | 150.90 | 146.00 | 146.50 | 142.37 | -1.41% | 582,774 |
| Aug 12, 2026 | 147.60 | 149.40 | 146.70 | 148.60 | 144.41 | -0.60% | 760,837 |
| Aug 11, 2026 | 151.10 | 153.10 | 149.00 | 149.50 | 145.28 | -0.33% | 664,816 |
| Aug 10, 2026 | 147.90 | 151.10 | 147.90 | 150.00 | 145.77 | 0.94% | 1,305,191 |
| Aug 7, 2026 | 145.00 | 149.80 | 142.00 | 148.60 | 144.41 | 3.27% | 1,180,782 |
| Aug 6, 2026 | 143.90 | 145.40 | 142.00 | 143.90 | 139.84 | -0.76% | 760,273 |
| Aug 5, 2026 | 147.60 | 147.60 | 143.80 | 145.00 | 140.91 | -1.09% | 1,362,848 |
| Aug 4, 2026 | 149.60 | 150.50 | 146.00 | 146.60 | 142.46 | -2.01% | 787,734 |
| Aug 3, 2026 | 154.00 | 154.00 | 148.90 | 149.60 | 145.38 | -2.29% | 859,652 |
| Jul 31, 2026 | 151.30 | 155.30 | 151.30 | 153.10 | 148.78 | -1.48% | 556,575 |
| Jul 30, 2026 | 154.00 | 155.50 | 152.30 | 155.40 | 151.02 | 0.91% | 888,235 |
| Jul 29, 2026 | 152.00 | 156.40 | 151.80 | 154.00 | 149.66 | 1.78% | 1,142,123 |
| Jul 28, 2026 | 147.00 | 151.30 | 147.00 | 151.30 | 147.03 | 1.34% | 844,900 |
| Jul 27, 2026 | 147.90 | 149.70 | 147.50 | 149.30 | 145.09 | 0.95% | 893,484 |
| Jul 24, 2026 | 147.00 | 148.30 | 143.50 | 147.90 | 143.73 | 0.48% | 851,417 |
| Jul 23, 2026 | 146.50 | 147.40 | 145.80 | 147.20 | 143.05 | 0.48% | 524,344 |
| Jul 22, 2026 | 146.50 | 147.50 | 145.10 | 146.50 | 142.37 | - | 1,068,597 |
| Jul 21, 2026 | 146.80 | 147.70 | 143.90 | 146.50 | 142.37 | -0.20% | 1,117,555 |
| Jul 20, 2026 | 145.00 | 148.00 | 144.70 | 146.80 | 142.66 | 1.24% | 1,550,392 |
| Jul 17, 2026 | 139.50 | 145.00 | 139.50 | 145.00 | 140.91 | 2.91% | 1,540,938 |