Orient Securities Company Limited (HKG:3958)
Hong Kong · Delayed Price · Currency is HKD 6.14
+0.09 (1.49%)
May 12, 2026, 4:08 PM HKT
HKG:3958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.93 | 6.10 | 5.93 | 6.07 | - | 0.33% | 1,906,000 |
| 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 |
| Apr 2, 2026 | 5.52 | 5.56 | 5.45 | 5.50 | 5.50 | -0.36% | 3,107,218 |
| Apr 1, 2026 | 5.51 | 5.63 | 5.48 | 5.52 | 5.52 | 2.22% | 14,640,716 |
| Mar 31, 2026 | 5.45 | 5.63 | 5.37 | 5.40 | 5.40 | -2.00% | 7,998,000 |
| Mar 30, 2026 | 5.49 | 5.54 | 5.37 | 5.51 | 5.51 | 0.36% | 7,710,000 |
| Mar 27, 2026 | 5.42 | 5.56 | 5.39 | 5.49 | 5.49 | 1.29% | 6,763,200 |
| Mar 26, 2026 | 5.64 | 5.64 | 5.42 | 5.42 | 5.42 | -3.21% | 6,032,000 |
| Mar 25, 2026 | 5.64 | 5.70 | 5.56 | 5.60 | 5.60 | 0.72% | 12,066,000 |
| Mar 24, 2026 | 5.58 | 5.64 | 5.44 | 5.56 | 5.56 | 0.91% | 14,809,600 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.43 | 5.51 | 5.51 | -4.51% | 14,423,200 |
| Mar 20, 2026 | 5.85 | 5.85 | 5.70 | 5.77 | 5.77 | -0.35% | 5,212,400 |
| Mar 19, 2026 | 5.89 | 5.91 | 5.76 | 5.79 | 5.79 | -2.53% | 5,376,400 |
| Mar 18, 2026 | 5.92 | 5.97 | 5.86 | 5.94 | 5.94 | 0.34% | 3,375,800 |
| Mar 17, 2026 | 5.86 | 6.15 | 5.86 | 5.92 | 5.92 | 1.02% | 12,738,000 |
| Mar 16, 2026 | 5.90 | 5.92 | 5.82 | 5.86 | 5.86 | -1.35% | 6,978,540 |
| Mar 13, 2026 | 5.93 | 6.05 | 5.89 | 5.94 | 5.94 | - | 8,693,600 |
| Mar 12, 2026 | 5.95 | 6.01 | 5.88 | 5.94 | 5.94 | -0.34% | 5,388,400 |
| Mar 11, 2026 | 5.90 | 6.00 | 5.88 | 5.96 | 5.96 | 1.53% | 4,606,200 |
| Mar 10, 2026 | 5.88 | 5.93 | 5.81 | 5.87 | 5.87 | 1.21% | 11,713,200 |
| Mar 9, 2026 | 5.89 | 5.90 | 5.69 | 5.80 | 5.80 | -2.85% | 14,130,000 |
| Mar 6, 2026 | 5.83 | 6.01 | 5.82 | 5.97 | 5.97 | 2.75% | 4,418,483 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.77 | 5.81 | 5.81 | -1.19% | 7,527,200 |
| Mar 4, 2026 | 5.96 | 5.98 | 5.78 | 5.88 | 5.88 | -1.84% | 6,464,400 |
| Mar 3, 2026 | 6.06 | 6.21 | 5.94 | 5.99 | 5.99 | -0.66% | 7,707,006 |
| Mar 2, 2026 | 6.17 | 6.17 | 5.96 | 6.03 | 6.03 | -2.27% | 10,043,600 |
| Feb 27, 2026 | 6.23 | 6.25 | 6.11 | 6.17 | 6.17 | -0.32% | 15,530,070 |
| Feb 26, 2026 | 6.57 | 6.57 | 6.18 | 6.19 | 6.19 | -4.77% | 21,939,600 |