Orient Securities Company Limited (HKG:3958)
Hong Kong · Delayed Price · Currency is HKD 5.65
-0.04 (-0.62%)
Aug 24, 2026, 4:08 PM HKT
HKG:3958 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 5.63 | 5.65 | 5.55 | 5.60 | 5.60 | 0.81% | 2,257,800 |
| Aug 14, 2026 | 5.63 | 5.65 | 5.53 | 5.56 | 5.56 | -1.16% | 2,826,400 |
| Aug 13, 2026 | 5.59 | 5.70 | 5.56 | 5.62 | 5.62 | 0.54% | 4,857,352 |
| Aug 12, 2026 | 5.52 | 5.59 | 5.51 | 5.59 | 5.59 | 0.90% | 3,140,800 |
| Aug 11, 2026 | 5.65 | 5.65 | 5.52 | 5.54 | 5.54 | -1.25% | 6,824,800 |
| Aug 10, 2026 | 5.62 | 5.76 | 5.61 | 5.61 | 5.61 | -0.09% | 7,480,000 |
| Aug 7, 2026 | 5.62 | 5.63 | 5.55 | 5.62 | 5.62 | 0.45% | 3,497,600 |
| Aug 6, 2026 | 5.69 | 5.70 | 5.55 | 5.59 | 5.59 | -1.67% | 6,625,400 |
| Aug 5, 2026 | 5.66 | 5.77 | 5.66 | 5.69 | 5.69 | -0.26% | 7,924,286 |
| Aug 4, 2026 | 5.72 | 5.75 | 5.64 | 5.70 | 5.70 | - | 3,615,600 |
| Aug 3, 2026 | 5.70 | 5.72 | 5.64 | 5.70 | 5.70 | -0.18% | 5,776,559 |
| Jul 31, 2026 | 5.72 | 5.73 | 5.66 | 5.71 | 5.71 | 0.35% | 6,865,200 |
| Jul 30, 2026 | 5.67 | 5.75 | 5.59 | 5.69 | 5.69 | - | 8,603,200 |
| Jul 29, 2026 | 5.64 | 5.70 | 5.60 | 5.69 | 5.69 | 1.25% | 10,165,600 |
| Jul 28, 2026 | 5.74 | 5.80 | 5.51 | 5.62 | 5.62 | -1.06% | 12,772,000 |
| Jul 27, 2026 | 5.70 | 5.71 | 5.55 | 5.68 | 5.68 | 2.16% | 6,764,000 |
| Jul 24, 2026 | 5.65 | 5.65 | 5.55 | 5.56 | 5.56 | -1.59% | 6,918,800 |
| Jul 23, 2026 | 5.60 | 5.71 | 5.53 | 5.65 | 5.65 | 2.17% | 8,983,600 |
| Jul 22, 2026 | 5.65 | 5.66 | 5.52 | 5.53 | 5.53 | -1.43% | 4,700,342 |
| Jul 21, 2026 | 5.56 | 5.64 | 5.51 | 5.61 | 5.61 | 2.56% | 7,530,000 |
| Jul 20, 2026 | 5.48 | 5.53 | 5.41 | 5.47 | 5.47 | 1.48% | 8,416,000 |
| Jul 17, 2026 | 5.55 | 5.55 | 5.32 | 5.39 | 5.39 | -2.00% | 8,004,000 |
| Jul 16, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.72% | 4,347,600 |
| Jul 15, 2026 | 5.50 | 5.64 | 5.47 | 5.54 | 5.54 | 1.47% | 8,168,233 |
| Jul 14, 2026 | 5.37 | 5.47 | 5.27 | 5.46 | 5.46 | 1.68% | 4,109,953 |
| Jul 13, 2026 | 5.51 | 5.51 | 5.33 | 5.37 | 5.37 | -1.47% | 5,820,000 |
| 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 |