Orient Securities Company Limited (HKG:3958)
Hong Kong · Delayed Price · Currency is HKD 5.72
-0.31 (-5.14%)
Jun 18, 2026, 4:08 PM HKT
HKG:3958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.01 | 6.07 | 5.69 | 5.72 | 5.72 | -5.14% | 10,335,200 |
| Jun 17, 2026 | 6.11 | 6.23 | 6.03 | 6.03 | 6.03 | -1.31% | 10,867,600 |
| Jun 16, 2026 | 6.05 | 6.16 | 6.04 | 6.11 | 6.11 | 0.33% | 11,238,000 |
| Jun 15, 2026 | 5.94 | 6.20 | 5.94 | 6.09 | 6.09 | 4.10% | 19,404,399 |
| Jun 12, 2026 | 5.66 | 5.97 | 5.66 | 5.85 | 5.85 | 2.63% | 17,934,400 |
| Jun 11, 2026 | 5.56 | 5.71 | 5.56 | 5.70 | 5.70 | 0.88% | 8,145,600 |
| Jun 10, 2026 | 5.46 | 5.67 | 5.45 | 5.65 | 5.65 | 2.91% | 7,448,880 |
| Jun 9, 2026 | 5.46 | 5.61 | 5.42 | 5.49 | 5.49 | -0.18% | 6,614,550 |
| Jun 8, 2026 | 5.51 | 5.52 | 5.35 | 5.50 | 5.50 | -1.26% | 6,405,105 |
| Jun 5, 2026 | 5.58 | 5.63 | 5.54 | 5.57 | 5.57 | 0.18% | 5,712,400 |
| Jun 4, 2026 | 5.72 | 5.76 | 5.54 | 5.56 | 5.56 | -2.80% | 9,953,048 |
| Jun 3, 2026 | 5.82 | 5.82 | 5.67 | 5.72 | 5.72 | -0.69% | 5,704,800 |
| Jun 2, 2026 | 5.78 | 5.83 | 5.73 | 5.76 | 5.76 | 0.52% | 8,791,200 |
| Jun 1, 2026 | 5.61 | 5.79 | 5.61 | 5.73 | 5.73 | 0.70% | 10,633,600 |
| May 29, 2026 | 5.72 | 5.83 | 5.69 | 5.69 | 5.69 | 0.18% | 11,872,000 |
| May 28, 2026 | 5.88 | 5.88 | 5.58 | 5.68 | 5.68 | -3.40% | 13,475,350 |
| May 27, 2026 | 5.98 | 6.01 | 5.86 | 5.88 | 5.88 | -1.51% | 8,947,997 |
| May 26, 2026 | 6.01 | 6.14 | 5.92 | 5.97 | 5.97 | -0.50% | 17,904,535 |
| May 22, 2026 | 6.02 | 6.04 | 5.94 | 6.00 | 6.00 | 0.33% | 8,994,642 |
| May 21, 2026 | 5.94 | 6.26 | 5.94 | 5.98 | 5.98 | 0.84% | 33,530,870 |
| May 20, 2026 | 5.94 | 6.03 | 5.91 | 5.93 | 5.93 | -1.00% | 5,271,600 |
| May 19, 2026 | 5.93 | 6.09 | 5.87 | 5.99 | 5.99 | 1.01% | 10,266,282 |
| May 18, 2026 | 6.05 | 6.05 | 5.93 | 5.93 | 5.93 | -1.98% | 7,602,000 |
| May 15, 2026 | 6.05 | 6.10 | 5.96 | 6.05 | 6.05 | -0.49% | 13,730,800 |
| May 14, 2026 | 6.12 | 6.15 | 6.05 | 6.08 | 6.08 | -0.49% | 13,881,045 |
| May 13, 2026 | 6.11 | 6.17 | 6.03 | 6.11 | 6.11 | -0.49% | 13,198,400 |
| May 12, 2026 | 6.00 | 6.27 | 6.00 | 6.14 | 6.14 | 1.49% | 20,908,360 |
| May 11, 2026 | 5.93 | 6.09 | 5.85 | 6.05 | 6.05 | 2.02% | 19,263,600 |
| May 8, 2026 | 6.03 | 6.03 | 5.91 | 5.93 | 5.93 | -1.98% | 15,853,600 |
| May 7, 2026 | 6.55 | 6.56 | 6.02 | 6.05 | 6.05 | -5.91% | 50,812,000 |
| May 6, 2026 | 6.37 | 6.50 | 6.26 | 6.43 | 6.43 | -0.62% | 16,040,400 |
| May 5, 2026 | 6.33 | 6.52 | 6.33 | 6.47 | 6.47 | 0.31% | 6,086,800 |
| May 4, 2026 | 6.01 | 6.46 | 6.01 | 6.45 | 6.45 | 4.37% | 6,133,600 |
| Apr 30, 2026 | 6.26 | 6.35 | 6.14 | 6.18 | 6.18 | -1.28% | 24,596,000 |
| Apr 29, 2026 | 6.17 | 6.28 | 6.13 | 6.26 | 6.26 | 1.46% | 15,231,200 |
| Apr 28, 2026 | 6.02 | 6.17 | 5.98 | 6.17 | 6.17 | 2.66% | 19,503,200 |
| Apr 27, 2026 | 6.00 | 6.12 | 6.00 | 6.01 | 6.01 | 0.17% | 14,662,400 |
| Apr 24, 2026 | 5.97 | 6.01 | 5.88 | 6.00 | 6.00 | 0.50% | 10,192,800 |
| Apr 23, 2026 | 6.03 | 6.04 | 5.87 | 5.97 | 5.97 | -0.33% | 12,627,600 |
| Apr 22, 2026 | 5.88 | 6.07 | 5.86 | 5.99 | 5.99 | 1.18% | 17,141,200 |
| Apr 21, 2026 | 6.02 | 6.02 | 5.83 | 5.92 | 5.92 | -1.50% | 27,735,860 |
| Apr 20, 2026 | 6.88 | 6.88 | 5.97 | 6.01 | 6.01 | -0.83% | 108,951,600 |
| Apr 17, 2026 | 6.01 | 6.09 | 5.87 | 6.06 | 6.06 | -0.49% | 14,857,600 |
| Apr 16, 2026 | 6.07 | 6.14 | 5.98 | 6.09 | 6.09 | 2.01% | 9,887,200 |
| Apr 15, 2026 | 6.06 | 6.07 | 5.96 | 5.97 | 5.97 | -0.83% | 6,563,600 |
| Apr 14, 2026 | 5.91 | 6.08 | 5.91 | 6.02 | 6.02 | 2.38% | 13,100,000 |
| Apr 13, 2026 | 5.81 | 5.91 | 5.77 | 5.88 | 5.88 | 0.86% | 10,207,060 |
| Apr 10, 2026 | 5.74 | 6.06 | 5.74 | 5.83 | 5.83 | 3.00% | 13,843,350 |
| Apr 9, 2026 | 5.79 | 5.79 | 5.62 | 5.66 | 5.66 | -1.22% | 4,063,268 |
| Apr 8, 2026 | 5.60 | 5.86 | 5.60 | 5.73 | 5.73 | 4.18% | 14,862,000 |