Orient Securities Company Limited (HKG:3958)
Hong Kong · Delayed Price · Currency is HKD 7.54
+0.17 (2.31%)
Sep 10, 2025, 1:44 PM HKT
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.08 | 7.43 | 7.07 | 7.37 | 7.37 | 4.10% | 33,398,800 |
| Sep 8, 2025 | 7.08 | 7.14 | 6.98 | 7.08 | 7.08 | 0.57% | 12,125,600 |
| Sep 5, 2025 | 6.84 | 7.04 | 6.75 | 7.04 | 7.04 | 3.23% | 24,356,000 |
| Sep 4, 2025 | 6.76 | 6.84 | 6.58 | 6.82 | 6.82 | 1.79% | 24,560,000 |
| Sep 3, 2025 | 6.92 | 6.99 | 6.69 | 6.70 | 6.70 | -3.04% | 28,005,200 |
| Sep 2, 2025 | 7.21 | 7.28 | 6.86 | 6.91 | 6.91 | -4.95% | 46,806,400 |
| Sep 1, 2025 | 7.84 | 7.85 | 7.17 | 7.27 | 7.27 | -4.47% | 42,139,600 |
| Aug 29, 2025 | 7.91 | 8.06 | 7.59 | 7.61 | 7.61 | -3.30% | 29,187,200 |
| Aug 28, 2025 | 7.88 | 7.99 | 7.61 | 7.87 | 7.87 | 0.51% | 21,238,800 |
| Aug 27, 2025 | 8.31 | 8.37 | 7.80 | 7.83 | 7.83 | -5.78% | 28,038,000 |
| Aug 26, 2025 | 8.59 | 8.61 | 8.23 | 8.31 | 8.31 | -3.15% | 15,974,800 |
| Aug 25, 2025 | 8.62 | 8.77 | 8.44 | 8.58 | 8.58 | 0.82% | 23,569,200 |
| Aug 22, 2025 | 8.42 | 8.56 | 8.32 | 8.51 | 8.51 | 0.35% | 23,273,200 |
| Aug 21, 2025 | 8.70 | 8.85 | 8.36 | 8.48 | 8.48 | -0.47% | 16,525,200 |
| Aug 20, 2025 | 8.50 | 8.55 | 8.12 | 8.52 | 8.52 | -0.93% | 23,898,400 |
| Aug 19, 2025 | 8.79 | 8.88 | 8.54 | 8.60 | 8.60 | -1.15% | 22,114,000 |
| Aug 18, 2025 | 8.78 | 8.86 | 8.62 | 8.70 | 8.70 | 0.12% | 43,258,400 |
| Aug 15, 2025 | 8.37 | 8.77 | 8.18 | 8.69 | 8.69 | 3.82% | 53,675,544 |
| Aug 14, 2025 | 8.08 | 8.45 | 8.06 | 8.37 | 8.37 | 5.02% | 61,104,092 |
| Aug 13, 2025 | 8.06 | 8.12 | 7.81 | 7.97 | 7.97 | -0.13% | 26,330,400 |
| Aug 12, 2025 | 7.98 | 8.02 | 7.81 | 7.98 | 7.98 | 0.88% | 12,133,500 |
| Aug 11, 2025 | 7.98 | 8.06 | 7.83 | 7.91 | 7.91 | -0.63% | 14,745,600 |
| Aug 8, 2025 | 7.93 | 7.99 | 7.74 | 7.96 | 7.96 | 1.02% | 18,844,400 |
| Aug 7, 2025 | 7.82 | 8.03 | 7.77 | 7.88 | 7.88 | 0.77% | 16,919,400 |
| Aug 6, 2025 | 7.72 | 7.84 | 7.64 | 7.82 | 7.82 | 0.90% | 14,932,897 |
| Aug 5, 2025 | 7.47 | 7.75 | 7.45 | 7.75 | 7.75 | 4.17% | 21,204,000 |
| Aug 4, 2025 | 7.21 | 7.45 | 7.18 | 7.44 | 7.44 | 2.06% | 15,788,400 |
| Aug 1, 2025 | 7.55 | 7.59 | 7.15 | 7.29 | 7.29 | -3.57% | 27,708,400 |
| Jul 31, 2025 | 7.80 | 7.95 | 7.47 | 7.56 | 7.56 | -4.18% | 20,184,800 |
| Jul 30, 2025 | 8.00 | 8.07 | 7.68 | 7.89 | 7.89 | -1.13% | 25,711,800 |
| Jul 29, 2025 | 7.91 | 8.14 | 7.58 | 7.98 | 7.98 | 0.88% | 40,493,400 |
| Jul 28, 2025 | 7.99 | 8.32 | 7.86 | 7.91 | 7.91 | -1.12% | 45,970,800 |
| Jul 25, 2025 | 8.02 | 8.24 | 7.90 | 8.00 | 8.00 | -0.12% | 41,351,500 |
| Jul 24, 2025 | 7.52 | 8.08 | 7.52 | 8.01 | 8.01 | 5.53% | 48,159,200 |
| Jul 23, 2025 | 7.51 | 7.77 | 7.42 | 7.59 | 7.59 | 2.02% | 55,202,000 |
| Jul 22, 2025 | 7.21 | 7.47 | 7.14 | 7.44 | 7.44 | 2.20% | 35,333,600 |
| Jul 21, 2025 | 6.85 | 7.38 | 6.80 | 7.28 | 7.28 | 7.53% | 56,196,096 |
| Jul 18, 2025 | 6.51 | 6.77 | 6.51 | 6.77 | 6.77 | 4.15% | 22,115,200 |
| Jul 17, 2025 | 6.45 | 6.51 | 6.32 | 6.50 | 6.50 | 1.09% | 14,250,800 |
| Jul 16, 2025 | 6.43 | 6.53 | 6.30 | 6.43 | 6.43 | - | 14,630,800 |
| Jul 15, 2025 | 6.41 | 6.66 | 6.32 | 6.43 | 6.43 | 1.90% | 40,863,600 |
| Jul 14, 2025 | 6.57 | 6.57 | 6.24 | 6.31 | 6.31 | -0.47% | 29,031,772 |
| Jul 11, 2025 | 5.95 | 6.55 | 5.89 | 6.34 | 6.34 | 8.01% | 106,150,000 |
| Jul 10, 2025 | 5.75 | 5.92 | 5.75 | 5.87 | 5.87 | 2.09% | 18,415,600 |
| Jul 9, 2025 | 5.77 | 5.85 | 5.72 | 5.75 | 5.75 | -1.03% | 8,010,000 |
| Jul 8, 2025 | 5.63 | 5.81 | 5.59 | 5.81 | 5.81 | 3.01% | 10,442,800 |
| Jul 7, 2025 | 5.64 | 5.67 | 5.56 | 5.64 | 5.64 | - | 5,729,568 |
| Jul 4, 2025 | 5.63 | 5.75 | 5.52 | 5.64 | 5.64 | 0.53% | 12,116,400 |
| Jul 3, 2025 | 5.57 | 5.62 | 5.51 | 5.61 | 5.61 | 2.00% | 8,131,200 |
| Jul 2, 2025 | 5.56 | 5.61 | 5.45 | 5.50 | 5.50 | -1.08% | 11,061,200 |