Orient Securities Company Limited (HKG:3958)
Hong Kong · Delayed Price · Currency is HKD 5.45
-0.16 (-2.85%)
Jul 10, 2026, 4:08 PM HKT
HKG:3958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.60 | 5.65 | 5.45 | 5.45 | 5.45 | -2.85% | 7,023,600 |
| Jul 9, 2026 | 5.56 | 5.66 | 5.48 | 5.61 | 5.61 | 1.08% | 6,057,600 |
| Jul 8, 2026 | 5.51 | 5.64 | 5.51 | 5.55 | 5.55 | 1.28% | 6,368,000 |
| Jul 7, 2026 | 5.68 | 5.73 | 5.48 | 5.48 | 5.48 | -4.20% | 8,223,200 |
| Jul 6, 2026 | 5.82 | 5.85 | 5.66 | 5.72 | 5.72 | 0.70% | 8,681,758 |
| Jul 3, 2026 | 5.57 | 5.72 | 5.57 | 5.68 | 5.68 | 2.34% | 7,240,000 |
| Jul 2, 2026 | 5.61 | 5.72 | 5.48 | 5.55 | 5.55 | 1.46% | 6,388,400 |
| Jun 30, 2026 | 5.45 | 5.61 | 5.43 | 5.47 | 5.47 | 0.18% | 8,574,617 |
| Jun 29, 2026 | 5.50 | 5.61 | 5.38 | 5.46 | 5.46 | 0.74% | 8,478,000 |
| Jun 26, 2026 | 5.57 | 5.65 | 5.35 | 5.42 | 5.42 | -3.73% | 9,118,222 |
| Jun 25, 2026 | 5.62 | 5.74 | 5.49 | 5.63 | 5.63 | -0.35% | 12,381,199 |
| Jun 24, 2026 | 5.84 | 5.95 | 5.62 | 5.65 | 5.65 | -2.75% | 8,398,400 |
| Jun 23, 2026 | 5.94 | 6.17 | 5.77 | 5.81 | 5.81 | -1.02% | 14,154,800 |
| Jun 22, 2026 | 5.73 | 6.22 | 5.71 | 6.10 | 5.87 | 6.64% | 25,243,260 |
| Jun 18, 2026 | 6.01 | 6.07 | 5.69 | 5.72 | 5.50 | -5.14% | 10,335,200 |
| Jun 17, 2026 | 6.11 | 6.23 | 6.03 | 6.03 | 5.80 | -1.31% | 10,867,600 |
| Jun 16, 2026 | 6.05 | 6.16 | 6.04 | 6.11 | 5.88 | 0.33% | 11,238,000 |
| Jun 15, 2026 | 5.94 | 6.20 | 5.94 | 6.09 | 5.86 | 4.10% | 19,404,390 |
| Jun 12, 2026 | 5.66 | 5.97 | 5.66 | 5.85 | 5.63 | 2.63% | 17,934,400 |
| Jun 11, 2026 | 5.56 | 5.71 | 5.56 | 5.70 | 5.49 | 0.88% | 8,145,600 |
| Jun 10, 2026 | 5.46 | 5.67 | 5.45 | 5.65 | 5.44 | 2.91% | 7,448,880 |
| Jun 9, 2026 | 5.46 | 5.61 | 5.42 | 5.49 | 5.28 | -0.18% | 6,614,550 |
| Jun 8, 2026 | 5.51 | 5.52 | 5.35 | 5.50 | 5.29 | -1.26% | 6,405,105 |
| Jun 5, 2026 | 5.58 | 5.63 | 5.54 | 5.57 | 5.36 | 0.18% | 5,712,400 |
| Jun 4, 2026 | 5.72 | 5.76 | 5.54 | 5.56 | 5.35 | -2.80% | 9,953,048 |
| Jun 3, 2026 | 5.82 | 5.82 | 5.67 | 5.72 | 5.50 | -0.69% | 5,704,800 |
| Jun 2, 2026 | 5.78 | 5.83 | 5.73 | 5.76 | 5.54 | 0.52% | 8,791,200 |
| Jun 1, 2026 | 5.61 | 5.79 | 5.61 | 5.73 | 5.51 | 0.70% | 10,633,600 |
| May 29, 2026 | 5.72 | 5.83 | 5.69 | 5.69 | 5.48 | 0.18% | 11,872,000 |
| May 28, 2026 | 5.88 | 5.88 | 5.58 | 5.68 | 5.47 | -3.40% | 13,475,350 |
| May 27, 2026 | 5.98 | 6.01 | 5.86 | 5.88 | 5.66 | -1.51% | 8,947,997 |
| May 26, 2026 | 6.01 | 6.14 | 5.92 | 5.97 | 5.75 | -0.50% | 17,904,530 |
| May 22, 2026 | 6.02 | 6.04 | 5.94 | 6.00 | 5.77 | 0.33% | 8,994,642 |
| May 21, 2026 | 5.94 | 6.26 | 5.94 | 5.98 | 5.75 | 0.84% | 33,530,870 |
| May 20, 2026 | 5.94 | 6.03 | 5.91 | 5.93 | 5.71 | -1.00% | 5,271,600 |
| May 19, 2026 | 5.93 | 6.09 | 5.87 | 5.99 | 5.76 | 1.01% | 10,266,280 |
| May 18, 2026 | 6.05 | 6.05 | 5.93 | 5.93 | 5.71 | -1.98% | 7,602,000 |
| May 15, 2026 | 6.05 | 6.10 | 5.96 | 6.05 | 5.82 | -0.49% | 13,730,800 |
| May 14, 2026 | 6.12 | 6.15 | 6.05 | 6.08 | 5.85 | -0.49% | 13,881,040 |
| May 13, 2026 | 6.11 | 6.17 | 6.03 | 6.11 | 5.88 | -0.49% | 13,198,400 |
| May 12, 2026 | 6.00 | 6.27 | 6.00 | 6.14 | 5.91 | 1.49% | 20,908,360 |
| May 11, 2026 | 5.93 | 6.09 | 5.85 | 6.05 | 5.82 | 2.02% | 19,263,600 |
| May 8, 2026 | 6.03 | 6.03 | 5.91 | 5.93 | 5.71 | -1.98% | 15,853,600 |
| May 7, 2026 | 6.55 | 6.56 | 6.02 | 6.05 | 5.82 | -5.91% | 50,812,000 |
| May 6, 2026 | 6.37 | 6.50 | 6.26 | 6.43 | 6.19 | -0.62% | 16,040,400 |
| May 5, 2026 | 6.33 | 6.52 | 6.33 | 6.47 | 6.23 | 0.31% | 6,086,800 |
| May 4, 2026 | 6.01 | 6.46 | 6.01 | 6.45 | 6.21 | 4.37% | 6,133,600 |
| Apr 30, 2026 | 6.26 | 6.35 | 6.14 | 6.18 | 5.95 | -1.28% | 24,596,000 |
| Apr 29, 2026 | 6.17 | 6.28 | 6.13 | 6.26 | 6.02 | 1.46% | 15,231,200 |
| Apr 28, 2026 | 6.02 | 6.17 | 5.98 | 6.17 | 5.94 | 2.66% | 19,503,200 |