Orient Securities Company Limited (HKG:3958)
Hong Kong · Delayed Price · Currency is HKD 8.06
+0.16 (2.03%)
Sep 30, 2025, 4:08 PM HKT
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.91 | 8.24 | 7.83 | 8.10 | 8.10 | 2.53% | 32,234,400 |
| Sep 29, 2025 | 7.20 | 8.08 | 7.12 | 7.90 | 7.90 | 11.27% | 54,350,296 |
| Sep 26, 2025 | 7.18 | 7.22 | 7.07 | 7.10 | 7.10 | -1.11% | 7,898,000 |
| Sep 25, 2025 | 7.20 | 7.27 | 7.12 | 7.18 | 7.18 | -0.14% | 8,315,200 |
| Sep 24, 2025 | 7.10 | 7.36 | 7.10 | 7.19 | 7.19 | 0.14% | 13,491,200 |
| Sep 23, 2025 | 7.31 | 7.31 | 7.05 | 7.18 | 7.18 | -1.64% | 12,411,350 |
| Sep 22, 2025 | 7.37 | 7.37 | 7.21 | 7.30 | 7.30 | -0.14% | 7,857,309 |
| Sep 19, 2025 | 7.43 | 7.45 | 7.23 | 7.31 | 7.31 | -0.81% | 7,958,400 |
| Sep 18, 2025 | 7.58 | 7.58 | 7.18 | 7.37 | 7.37 | -2.12% | 23,190,000 |
| Sep 17, 2025 | 7.37 | 7.55 | 7.34 | 7.53 | 7.53 | 2.17% | 9,946,000 |
| Sep 16, 2025 | 7.57 | 7.57 | 7.28 | 7.37 | 7.37 | -2.25% | 11,939,600 |
| Sep 15, 2025 | 7.72 | 7.73 | 7.43 | 7.54 | 7.54 | -2.58% | 15,653,600 |
| Sep 12, 2025 | 7.70 | 7.78 | 7.64 | 7.74 | 7.74 | 1.18% | 17,946,800 |
| Sep 11, 2025 | 7.42 | 7.67 | 7.33 | 7.65 | 7.65 | 1.06% | 21,349,400 |
| Sep 10, 2025 | 7.46 | 7.62 | 7.36 | 7.57 | 7.44 | 2.71% | 23,300,800 |
| Sep 9, 2025 | 7.08 | 7.43 | 7.07 | 7.37 | 7.24 | 4.10% | 34,483,600 |
| Sep 8, 2025 | 7.08 | 7.14 | 6.98 | 7.08 | 6.96 | 0.57% | 12,121,600 |
| Sep 5, 2025 | 6.84 | 7.04 | 6.75 | 7.04 | 6.92 | 3.23% | 24,352,800 |
| Sep 4, 2025 | 6.76 | 6.84 | 6.58 | 6.82 | 6.70 | 1.79% | 24,559,600 |
| Sep 3, 2025 | 6.92 | 6.99 | 6.69 | 6.70 | 6.58 | -3.04% | 28,005,200 |
| Sep 2, 2025 | 7.21 | 7.28 | 6.86 | 6.91 | 6.79 | -4.95% | 46,806,400 |
| Sep 1, 2025 | 7.84 | 7.85 | 7.17 | 7.27 | 7.14 | -4.47% | 42,124,000 |
| Aug 29, 2025 | 7.91 | 8.06 | 7.59 | 7.61 | 7.48 | -3.30% | 29,187,200 |
| Aug 28, 2025 | 7.88 | 7.99 | 7.61 | 7.87 | 7.73 | 0.51% | 21,237,200 |
| Aug 27, 2025 | 8.31 | 8.37 | 7.80 | 7.83 | 7.69 | -5.78% | 28,038,000 |
| Aug 26, 2025 | 8.59 | 8.61 | 8.23 | 8.31 | 8.17 | -3.15% | 15,974,800 |
| Aug 25, 2025 | 8.62 | 8.77 | 8.44 | 8.58 | 8.43 | 0.82% | 23,564,000 |
| Aug 22, 2025 | 8.42 | 8.56 | 8.32 | 8.51 | 8.36 | 0.35% | 23,271,200 |
| Aug 21, 2025 | 8.70 | 8.85 | 8.36 | 8.48 | 8.33 | -0.47% | 16,514,000 |
| Aug 20, 2025 | 8.50 | 8.55 | 8.12 | 8.52 | 8.37 | -0.93% | 23,898,400 |
| Aug 19, 2025 | 8.79 | 8.88 | 8.54 | 8.60 | 8.45 | -1.15% | 22,114,000 |
| Aug 18, 2025 | 8.78 | 8.86 | 8.62 | 8.70 | 8.55 | 0.12% | 43,258,400 |
| Aug 15, 2025 | 8.37 | 8.77 | 8.18 | 8.69 | 8.54 | 3.82% | 53,675,544 |
| Aug 14, 2025 | 8.08 | 8.45 | 8.06 | 8.37 | 8.22 | 5.02% | 61,098,092 |
| Aug 13, 2025 | 8.06 | 8.12 | 7.81 | 7.97 | 7.83 | -0.13% | 26,323,600 |
| Aug 12, 2025 | 7.98 | 8.02 | 7.81 | 7.98 | 7.84 | 0.88% | 12,133,500 |
| Aug 11, 2025 | 7.98 | 8.06 | 7.83 | 7.91 | 7.77 | -0.63% | 14,745,600 |
| Aug 8, 2025 | 7.93 | 7.99 | 7.74 | 7.96 | 7.82 | 1.02% | 18,842,000 |
| Aug 7, 2025 | 7.82 | 8.03 | 7.77 | 7.88 | 7.74 | 0.77% | 16,919,000 |
| Aug 6, 2025 | 7.72 | 7.84 | 7.64 | 7.82 | 7.68 | 0.90% | 14,932,097 |
| Aug 5, 2025 | 7.47 | 7.75 | 7.45 | 7.75 | 7.62 | 4.17% | 21,203,600 |
| Aug 4, 2025 | 7.21 | 7.45 | 7.18 | 7.44 | 7.31 | 2.06% | 15,788,400 |
| Aug 1, 2025 | 7.55 | 7.59 | 7.15 | 7.29 | 7.16 | -3.57% | 27,700,400 |
| Jul 31, 2025 | 7.80 | 7.95 | 7.47 | 7.56 | 7.43 | -4.18% | 20,182,000 |
| Jul 30, 2025 | 8.00 | 8.07 | 7.68 | 7.89 | 7.75 | -1.13% | 25,711,800 |
| Jul 29, 2025 | 7.91 | 8.14 | 7.58 | 7.98 | 7.84 | 0.88% | 40,487,000 |
| Jul 28, 2025 | 7.99 | 8.32 | 7.86 | 7.91 | 7.77 | -1.12% | 45,970,800 |
| Jul 25, 2025 | 8.02 | 8.24 | 7.90 | 8.00 | 7.86 | -0.12% | 41,349,900 |
| Jul 24, 2025 | 7.52 | 8.08 | 7.52 | 8.01 | 7.87 | 5.53% | 48,159,200 |
| Jul 23, 2025 | 7.51 | 7.77 | 7.42 | 7.59 | 7.46 | 2.02% | 55,201,600 |