Orient Securities Company Limited (HKG:3958)
Hong Kong · Delayed Price · Currency is HKD 5.70
-0.01 (-0.18%)
Aug 3, 2026, 4:08 PM HKT
HKG:3958 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |