Orient Securities Company Limited (HKG:3958)
Hong Kong · Delayed Price · Currency is HKD 6.79
-0.02 (-0.29%)
Jan 21, 2026, 2:55 PM HKT
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 6.83 | 6.91 | 6.77 | 6.81 | 6.81 | -0.87% | 5,728,400 |
| Jan 19, 2026 | 6.92 | 6.92 | 6.81 | 6.87 | 6.87 | -0.87% | 4,628,400 |
| Jan 16, 2026 | 7.07 | 7.08 | 6.88 | 6.93 | 6.93 | -0.29% | 3,320,986 |
| Jan 15, 2026 | 7.10 | 7.17 | 6.84 | 6.95 | 6.95 | -2.11% | 14,454,000 |
| Jan 14, 2026 | 7.30 | 7.38 | 7.10 | 7.10 | 7.10 | -1.80% | 11,693,200 |
| Jan 13, 2026 | 7.23 | 7.43 | 7.20 | 7.23 | 7.23 | 0.42% | 10,038,400 |
| Jan 12, 2026 | 7.18 | 7.29 | 7.02 | 7.20 | 7.20 | 1.41% | 14,660,800 |
| Jan 9, 2026 | 7.13 | 7.17 | 6.98 | 7.10 | 7.10 | 0.57% | 14,380,000 |
| Jan 8, 2026 | 7.32 | 7.33 | 7.03 | 7.06 | 7.06 | -4.21% | 15,717,200 |
| Jan 7, 2026 | 7.54 | 7.56 | 7.35 | 7.37 | 7.37 | -1.73% | 10,750,800 |
| Jan 6, 2026 | 7.16 | 7.63 | 7.15 | 7.50 | 7.50 | 5.63% | 27,647,600 |
| Jan 5, 2026 | 6.90 | 7.24 | 6.85 | 7.10 | 7.10 | 1.72% | 16,636,800 |
| Jan 2, 2026 | 6.95 | 7.02 | 6.66 | 6.98 | 6.98 | 2.05% | 2,466,800 |
| Dec 31, 2025 | 6.77 | 6.88 | 6.77 | 6.84 | 6.84 | 0.44% | 4,802,400 |
| Dec 30, 2025 | 6.94 | 6.94 | 6.77 | 6.81 | 6.81 | -0.44% | 4,542,800 |
| Dec 29, 2025 | 7.06 | 7.09 | 6.83 | 6.84 | 6.84 | -0.87% | 8,394,400 |
| Dec 24, 2025 | 6.91 | 6.97 | 6.87 | 6.90 | 6.90 | -0.14% | 1,576,151 |
| Dec 23, 2025 | 7.05 | 7.08 | 6.91 | 6.91 | 6.91 | -1.43% | 4,292,000 |
| Dec 22, 2025 | 7.18 | 7.18 | 6.95 | 7.01 | 7.01 | -1.54% | 7,781,881 |
| Dec 19, 2025 | 7.08 | 7.18 | 7.05 | 7.12 | 7.12 | 0.56% | 5,025,200 |
| Dec 18, 2025 | 7.20 | 7.20 | 7.03 | 7.08 | 7.08 | -1.39% | 4,935,600 |
| Dec 17, 2025 | 7.13 | 7.26 | 6.98 | 7.18 | 7.18 | 1.41% | 10,877,600 |
| Dec 16, 2025 | 7.00 | 7.09 | 6.95 | 7.08 | 7.08 | 1.00% | 12,846,400 |
| Dec 15, 2025 | 6.84 | 7.12 | 6.70 | 7.01 | 7.01 | 1.89% | 15,424,200 |
| Dec 12, 2025 | 6.74 | 6.88 | 6.60 | 6.88 | 6.88 | 3.15% | 24,460,990 |
| Dec 11, 2025 | 6.80 | 6.80 | 6.63 | 6.67 | 6.67 | -1.62% | 4,146,000 |
| Dec 10, 2025 | 6.95 | 6.95 | 6.68 | 6.78 | 6.78 | -2.02% | 14,730,400 |
| Dec 9, 2025 | 7.13 | 7.13 | 6.88 | 6.92 | 6.92 | -2.26% | 12,714,000 |
| Dec 8, 2025 | 7.04 | 7.24 | 7.04 | 7.08 | 7.08 | 2.02% | 18,254,000 |
| Dec 5, 2025 | 6.73 | 6.98 | 6.69 | 6.94 | 6.94 | 3.12% | 12,542,000 |
| Dec 4, 2025 | 6.60 | 6.73 | 6.54 | 6.73 | 6.73 | 2.75% | 6,352,267 |
| Dec 3, 2025 | 6.73 | 6.77 | 6.51 | 6.55 | 6.55 | -2.67% | 10,779,860 |
| Dec 2, 2025 | 6.85 | 6.85 | 6.66 | 6.73 | 6.73 | -1.61% | 7,703,404 |
| Dec 1, 2025 | 6.83 | 6.86 | 6.77 | 6.84 | 6.84 | 0.15% | 3,788,000 |
| Nov 28, 2025 | 6.78 | 6.85 | 6.71 | 6.83 | 6.83 | 0.89% | 7,904,400 |
| Nov 27, 2025 | 6.70 | 6.83 | 6.70 | 6.77 | 6.77 | 0.45% | 3,804,800 |
| Nov 26, 2025 | 6.76 | 6.81 | 6.68 | 6.74 | 6.74 | -0.30% | 5,173,200 |
| Nov 25, 2025 | 6.83 | 6.90 | 6.69 | 6.76 | 6.76 | 0.30% | 7,381,725 |
| Nov 24, 2025 | 6.91 | 6.91 | 6.66 | 6.74 | 6.74 | -1.03% | 14,639,600 |
| Nov 21, 2025 | 7.13 | 7.17 | 6.80 | 6.81 | 6.81 | -6.07% | 18,197,600 |
| Nov 20, 2025 | 7.50 | 7.64 | 7.22 | 7.25 | 7.25 | 0.97% | 29,622,400 |
| Nov 19, 2025 | 7.17 | 7.21 | 7.06 | 7.18 | 7.18 | 0.42% | 5,770,401 |
| Nov 18, 2025 | 7.18 | 7.27 | 7.09 | 7.15 | 7.15 | -1.38% | 10,868,450 |
| Nov 17, 2025 | 7.09 | 7.29 | 7.09 | 7.25 | 7.25 | 1.97% | 12,109,880 |
| Nov 14, 2025 | 7.25 | 7.29 | 7.10 | 7.11 | 7.11 | -2.60% | 5,018,800 |
| Nov 13, 2025 | 7.22 | 7.34 | 7.20 | 7.30 | 7.30 | 0.55% | 5,112,000 |
| Nov 12, 2025 | 7.31 | 7.34 | 7.17 | 7.26 | 7.26 | -0.27% | 6,861,601 |
| Nov 11, 2025 | 7.43 | 7.45 | 7.22 | 7.28 | 7.28 | -2.02% | 7,174,000 |
| Nov 10, 2025 | 7.23 | 7.47 | 7.18 | 7.43 | 7.43 | 3.48% | 11,594,900 |
| Nov 7, 2025 | 7.35 | 7.37 | 7.14 | 7.18 | 7.18 | -2.58% | 6,078,400 |