Orient Securities Company Limited (HKG:3958)
Hong Kong · Delayed Price · Currency is HKD 5.37
-0.07 (-1.29%)
Oct 28, 2026, 10:44 AM HKT
HKG:3958 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.44 | 5.45 | 5.37 | 5.37 | 5.37 | -1.29% | 712,400 |
| Oct 27, 2026 | 5.50 | 5.50 | 5.36 | 5.44 | 5.44 | 0.28% | 3,610,847 |
| Oct 26, 2026 | 5.38 | 5.50 | 5.36 | 5.43 | 5.43 | 0.09% | 3,812,400 |
| Oct 23, 2026 | 5.42 | 5.47 | 5.22 | 5.42 | 5.42 | 2.55% | 4,343,200 |
| Oct 22, 2026 | 5.46 | 5.46 | 5.26 | 5.29 | 5.29 | -2.49% | 6,910,400 |
| Oct 21, 2026 | 5.63 | 5.64 | 5.42 | 5.42 | 5.42 | -1.90% | 5,946,400 |
| Oct 20, 2026 | 5.83 | 5.87 | 5.52 | 5.53 | 5.53 | -5.23% | 9,082,400 |
| Oct 16, 2026 | 5.93 | 5.94 | 5.78 | 5.83 | 5.83 | -0.85% | 4,130,000 |
| Oct 15, 2026 | 5.90 | 5.90 | 5.77 | 5.88 | 5.88 | -0.42% | 4,302,400 |
| Oct 14, 2026 | 5.95 | 6.01 | 5.84 | 5.91 | 5.91 | -0.76% | 14,004,800 |
| Oct 13, 2026 | 5.84 | 5.97 | 5.77 | 5.95 | 5.95 | 1.71% | 7,431,600 |
| Oct 12, 2026 | 5.78 | 5.86 | 5.77 | 5.85 | 5.85 | 1.92% | 3,525,600 |
| Oct 9, 2026 | 5.57 | 5.74 | 5.57 | 5.74 | 5.74 | 2.59% | 3,627,600 |
| Oct 8, 2026 | 5.73 | 5.76 | 5.57 | 5.60 | 5.60 | -1.84% | 4,093,600 |
| Oct 7, 2026 | 6.00 | 6.00 | 5.66 | 5.70 | 5.70 | -1.38% | 1,149,200 |
| Oct 6, 2026 | 5.63 | 5.79 | 5.63 | 5.78 | 5.78 | 3.58% | 2,378,800 |
| Oct 5, 2026 | 5.63 | 5.63 | 5.49 | 5.58 | 5.58 | 0.54% | 1,101,600 |
| Oct 2, 2026 | 5.77 | 5.77 | 5.43 | 5.55 | 5.55 | -2.80% | 3,159,357 |
| Sep 30, 2026 | 5.75 | 5.75 | 5.64 | 5.71 | 5.71 | 0.26% | 2,410,400 |
| Sep 29, 2026 | 5.66 | 5.70 | 5.61 | 5.70 | 5.70 | 1.33% | 6,214,400 |
| Sep 28, 2026 | 5.73 | 5.77 | 5.60 | 5.62 | 5.62 | -0.88% | 5,362,623 |
| Sep 25, 2026 | 5.75 | 5.75 | 5.56 | 5.67 | 5.67 | -1.99% | 1,462,000 |
| Sep 24, 2026 | 5.76 | 5.80 | 5.70 | 5.79 | 5.79 | -0.34% | 4,861,600 |
| Sep 23, 2026 | 5.80 | 5.86 | 5.77 | 5.81 | 5.81 | -0.26% | 3,894,000 |
| Sep 22, 2026 | 5.79 | 5.87 | 5.79 | 5.82 | 5.82 | - | 5,074,000 |
| Sep 21, 2026 | 5.70 | 5.83 | 5.69 | 5.82 | 5.82 | 1.75% | 6,550,800 |
| Sep 18, 2026 | 5.61 | 5.75 | 5.61 | 5.72 | 5.72 | 1.42% | 6,587,200 |
| Sep 17, 2026 | 5.64 | 5.72 | 5.57 | 5.64 | 5.64 | -1.05% | 7,575,600 |
| Sep 16, 2026 | 5.66 | 5.72 | 5.60 | 5.70 | 5.70 | 0.35% | 5,217,200 |
| Sep 15, 2026 | 5.71 | 5.76 | 5.67 | 5.68 | 5.68 | -1.56% | 5,682,400 |
| Sep 14, 2026 | 5.71 | 5.81 | 5.69 | 5.77 | 5.77 | 0.26% | 5,353,600 |
| Sep 11, 2026 | 5.86 | 5.91 | 5.72 | 5.76 | 5.76 | -3.28% | 8,532,423 |
| Sep 10, 2026 | 5.88 | 5.95 | 5.76 | 5.95 | 5.95 | 1.88% | 8,874,400 |
| Sep 9, 2026 | 5.80 | 5.87 | 5.76 | 5.84 | 5.84 | 0.69% | 5,806,400 |
| Sep 8, 2026 | 5.84 | 5.90 | 5.80 | 5.80 | 5.80 | -1.02% | 6,144,000 |
| Sep 7, 2026 | 6.12 | 6.12 | 5.86 | 5.86 | 5.86 | -2.90% | 6,886,550 |
| Sep 4, 2026 | 5.98 | 6.11 | 5.98 | 6.04 | 6.04 | 2.03% | 12,752,080 |
| Sep 3, 2026 | 5.75 | 6.04 | 5.75 | 5.92 | 5.92 | 2.07% | 12,897,200 |
| Sep 2, 2026 | 5.86 | 5.88 | 5.75 | 5.80 | 5.80 | -1.70% | 6,274,800 |
| Sep 1, 2026 | 5.80 | 5.95 | 5.78 | 5.90 | 5.90 | 1.73% | 8,512,400 |
| Aug 31, 2026 | 5.90 | 5.90 | 5.69 | 5.80 | 5.80 | -1.45% | 7,748,000 |
| Aug 28, 2026 | 5.86 | 5.92 | 5.84 | 5.88 | 5.88 | 1.12% | 7,441,824 |
| Aug 27, 2026 | 5.85 | 5.89 | 5.70 | 5.82 | 5.82 | 0.95% | 15,004,400 |
| Aug 26, 2026 | 5.66 | 5.84 | 5.65 | 5.76 | 5.76 | 2.58% | 15,192,000 |
| Aug 25, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -0.53% | 2,167,817 |
| Aug 24, 2026 | 5.70 | 5.72 | 5.60 | 5.65 | 5.65 | -0.62% | 3,513,817 |
| Aug 21, 2026 | 5.55 | 5.68 | 5.54 | 5.68 | 5.68 | 2.62% | 9,118,000 |
| Aug 20, 2026 | 5.50 | 5.57 | 5.48 | 5.54 | 5.54 | 1.00% | 5,090,400 |
| Aug 19, 2026 | 5.56 | 5.56 | 5.46 | 5.48 | 5.48 | -0.81% | 5,317,304 |
| Aug 18, 2026 | 5.60 | 5.61 | 5.47 | 5.53 | 5.53 | -1.34% | 5,696,294 |