Orient Securities Company Limited (HKG:3958)
Hong Kong · Delayed Price · Currency is HKD 7.26
-0.45 (-5.84%)
Oct 31, 2025, 4:08 PM HKT
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.60 | 7.60 | 7.26 | 7.26 | 7.26 | -5.84% | 27,074,800 |
| Oct 30, 2025 | 7.98 | 7.99 | 7.61 | 7.71 | 7.71 | -0.52% | 15,428,800 |
| Oct 28, 2025 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -1.77% | 8,126,800 |
| Oct 27, 2025 | 7.90 | 8.08 | 7.81 | 7.89 | 7.89 | 1.94% | 30,964,800 |
| Oct 24, 2025 | 7.47 | 7.75 | 7.46 | 7.74 | 7.74 | 4.17% | 14,339,800 |
| Oct 23, 2025 | 7.37 | 7.47 | 7.16 | 7.43 | 7.43 | 1.50% | 12,843,200 |
| Oct 22, 2025 | 7.42 | 7.42 | 7.20 | 7.32 | 7.32 | -1.48% | 13,799,650 |
| Oct 21, 2025 | 7.44 | 7.71 | 7.40 | 7.43 | 7.43 | 0.95% | 15,049,600 |
| Oct 20, 2025 | 7.54 | 7.57 | 7.27 | 7.36 | 7.36 | -0.67% | 5,231,600 |
| Oct 17, 2025 | 7.68 | 7.72 | 7.36 | 7.41 | 7.41 | -3.26% | 15,605,116 |
| Oct 16, 2025 | 7.62 | 7.77 | 7.53 | 7.66 | 7.66 | 0.79% | 10,830,400 |
| Oct 15, 2025 | 7.55 | 7.70 | 7.42 | 7.60 | 7.60 | 2.15% | 11,963,200 |
| Oct 14, 2025 | 7.52 | 7.85 | 7.36 | 7.44 | 7.44 | -0.80% | 16,678,317 |
| Oct 13, 2025 | 7.26 | 7.55 | 7.20 | 7.50 | 7.50 | -1.96% | 22,047,265 |
| Oct 10, 2025 | 7.77 | 7.93 | 7.55 | 7.65 | 7.65 | -0.91% | 21,043,331 |
| Oct 9, 2025 | 7.90 | 7.90 | 7.52 | 7.72 | 7.72 | 0.13% | 17,479,182 |
| Oct 8, 2025 | 7.75 | 7.93 | 7.57 | 7.71 | 7.71 | -0.26% | 6,435,600 |
| Oct 6, 2025 | 7.74 | 7.83 | 7.63 | 7.73 | 7.73 | -0.64% | 2,574,800 |
| Oct 3, 2025 | 7.75 | 7.93 | 7.67 | 7.78 | 7.78 | -1.14% | 3,347,200 |
| Oct 2, 2025 | 8.35 | 8.39 | 7.62 | 7.87 | 7.87 | -2.36% | 10,887,200 |
| Sep 30, 2025 | 7.91 | 8.24 | 7.83 | 8.06 | 8.06 | 2.03% | 32,937,600 |
| 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 |