HKSE - Delayed Quote
HKD
Orient Overseas (International) Limited (0316.HK)
158.800
+5.500
(+3.59%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
153.500
161.000
153.300
158.800
158.800
1,380,918
Oct 29, 2026
152.500
156.800
152.500
153.300
153.300
871,427
Oct 28, 2026
154.700
155.000
152.200
154.900
154.900
685,183
Oct 27, 2026
153.200
155.700
153.200
154.600
154.600
783,443
Oct 26, 2026
149.100
153.700
150.600
153.100
153.100
476,368
Oct 23, 2026
150.000
152.600
148.700
150.300
150.300
593,931
Oct 22, 2026
156.400
157.400
149.600
150.200
150.200
981,834
Oct 21, 2026
155.100
157.200
154.200
155.800
155.800
810,984
Oct 20, 2026
157.700
160.700
154.200
155.300
155.300
1,287,292
Oct 16, 2026
163.500
164.700
159.600
160.600
160.600
858,240
Oct 15, 2026
166.700
167.500
160.000
162.800
162.800
1,528,073
Oct 14, 2026
165.000
168.400
164.100
168.200
168.200
1,992,378
Oct 13, 2026
159.300
165.000
158.900
165.000
165.000
1,564,335
Oct 12, 2026
153.000
161.000
153.000
159.700
159.700
1,737,105
Oct 9, 2026
147.900
153.600
147.400
153.000
153.000
1,385,576
Oct 8, 2026
143.600
148.100
143.600
146.500
146.500
818,106
Oct 7, 2026
142.300
144.400
142.300
144.000
144.000
275,005
Oct 6, 2026
144.000
145.000
142.200
142.700
142.700
361,554
Oct 5, 2026
145.500
145.500
141.800
142.800
142.800
356,360
Oct 2, 2026
144.500
145.000
141.900
143.700
143.700
499,734
Sep 30, 2026
142.100
144.000
141.600
143.600
143.600
442,972
Sep 29, 2026
143.800
146.100
142.200
142.700
142.700
684,030
Sep 28, 2026
145.500
148.000
145.200
145.400
145.400
533,468
Sep 25, 2026
143.800
145.100
141.600
145.100
145.100
257,100
Sep 24, 2026
142.500
144.000
142.200
143.800
143.800
481,198
Sep 23, 2026
146.500
146.500
142.000
142.500
142.500
752,241
Sep 22, 2026
149.400
150.100
144.300
145.100
145.100
787,948
Sep 21, 2026
146.500
149.600
146.200
149.400
149.400
907,058
Sep 18, 2026
147.000
147.000
145.300
146.300
146.300
1,070,680
Sep 17, 2026
146.700
146.700
142.700
145.200
145.200
911,108
Sep 16, 2026
145.200
147.900
145.200
146.200
146.200
549,473
Sep 15, 2026
145.300
148.800
143.000
145.300
145.300
1,623,504
Sep 14, 2026
148.900
151.000
144.800
146.800
146.800
1,065,546
Sep 11, 2026
144.700
149.400
144.700
148.900
148.900
2,997,265
Sep 10, 2026
4.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
148.400
148.400
143.600
145.600
145.600
1,231,292
Sep 9, 2026
153.600
155.100
151.400
152.900
148.610
1,307,711
Sep 8, 2026
147.800
153.100
146.600
153.100
148.804
1,686,839
Sep 7, 2026
149.700
151.500
149.600
150.000
145.791
759,234
Sep 4, 2026
153.400
154.900
148.200
149.600
145.403
1,646,190
Sep 3, 2026
149.200
155.000
149.200
153.400
149.096
1,166,092
Sep 2, 2026
153.700
154.400
146.900
148.800
144.625
1,133,085
Sep 1, 2026
158.800
158.800
153.500
153.700
149.388
1,198,520
Aug 31, 2026
156.200
159.300
151.700
156.900
152.498
2,028,972
Aug 28, 2026
161.600
162.000
153.600
156.200
151.817
2,955,140
Aug 27, 2026
170.300
174.400
168.800
171.000
166.202
1,230,677
Aug 26, 2026
172.700
172.700
163.000
170.300
165.522
2,122,545
Aug 25, 2026
178.800
178.900
168.200
168.400
163.675
1,462,438
Aug 24, 2026
176.700
178.300
172.200
176.900
171.937
1,538,661
Aug 21, 2026
170.000
176.700
169.000
176.700
171.742
2,187,307
Aug 20, 2026
167.000
170.000
166.800
169.000
164.258
1,129,572
Aug 19, 2026
163.000
166.900
161.700
166.900
162.217
2,250,757
Aug 18, 2026
158.900
167.400
158.900
164.900
160.273
1,733,960
Aug 17, 2026
147.700
160.000
146.900
158.900
154.442
1,874,769
Aug 14, 2026
149.500
150.000
145.500
148.100
143.945
829,620
Aug 13, 2026
147.200
150.900
146.000
146.500
142.390
582,774
Aug 12, 2026
147.600
149.400
146.700
148.600
144.431
760,837
Aug 11, 2026
151.100
153.100
149.000
149.500
145.305
664,816
Aug 10, 2026
147.900
151.100
147.900
150.000
145.791
1,305,191
Aug 7, 2026
145.000
149.800
142.000
148.600
144.431
1,180,782
Aug 6, 2026
143.900
145.400
142.000
143.900
139.863
760,273
Aug 5, 2026
147.600
147.600
143.800
145.000
140.932
1,362,848
Aug 4, 2026
149.600
150.500
146.000
146.600
142.487
787,734
Aug 3, 2026
154.000
154.000
148.900
149.600
145.403
859,652
Jul 31, 2026
151.300
155.300
151.300
153.100
148.804
556,575
Jul 30, 2026
154.000
155.500
152.300
155.400
151.040
888,235
Jul 29, 2026
152.000
156.400
151.800
154.000
149.679
1,142,123
Jul 28, 2026
147.000
151.300
147.000
151.300
147.055
844,900
Jul 27, 2026
147.900
149.700
147.500
149.300
145.111
893,484
Jul 24, 2026
147.000
148.300
143.500
147.900
143.750
851,417
Jul 23, 2026
146.500
147.400
145.800
147.200
143.070
524,344
Jul 22, 2026
146.500
147.500
145.100
146.500
142.390
1,068,597
Jul 21, 2026
146.800
147.700
143.900
146.500
142.390
1,117,555
Jul 20, 2026
145.000
148.000
144.700
146.800
142.681
1,550,392
Jul 17, 2026
139.500
145.000
139.500
145.000
140.932
1,540,938
Jul 16, 2026
141.500
143.000
139.500
140.900
136.947
1,011,878
Jul 15, 2026
138.000
141.700
138.000
141.500
137.530
933,772
Jul 14, 2026
131.000
138.500
130.300
138.100
134.225
1,486,278
Jul 13, 2026
129.900
131.300
129.800
130.700
127.033
633,867
Jul 10, 2026
128.000
128.900
126.700
128.800
125.186
779,059
Jul 9, 2026
127.000
128.200
125.200
127.100
123.534
543,710
Jul 8, 2026
127.800
127.800
124.000
127.000
123.437
680,291
Jul 7, 2026
128.200
129.000
122.400
124.700
121.201
1,162,882
Jul 6, 2026
128.000
128.000
126.000
128.000
124.409
673,074
Jul 3, 2026
122.900
127.000
122.900
126.400
122.854
767,050
Jul 2, 2026
122.200
124.000
121.500
122.900
119.452
679,224
Jun 30, 2026
122.700
123.800
120.500
122.000
118.577
826,231
Jun 29, 2026
122.800
124.100
120.000
122.700
119.257
793,128
Jun 26, 2026
120.000
122.200
117.900
121.800
118.383
1,419,932
Jun 25, 2026
120.000
122.800
118.800
120.200
116.827
1,000,259
Jun 24, 2026
120.700
122.800
119.100
121.100
117.702
767,521
Jun 23, 2026
121.600
124.000
119.800
120.600
117.216
764,790
Jun 22, 2026
123.200
123.300
120.100
122.200
118.771
986,336
Jun 18, 2026
125.100
126.000
122.000
123.200
119.743
1,584,558
Jun 17, 2026
130.000
130.000
125.600
126.500
122.951
868,122
Jun 16, 2026
132.200
132.500
128.700
128.900
125.283
655,042
Jun 15, 2026
132.000
137.200
130.500
132.000
128.296
2,204,735
Jun 12, 2026
130.000
132.300
127.800
130.700
127.033
1,348,098
Jun 11, 2026
129.900
132.800
126.800
128.700
125.089
1,451,428
Jun 10, 2026
133.300
133.300
128.400
129.900
126.255
2,309,202
Jun 9, 2026
140.100
140.200
133.600
133.800
130.046
2,654,741
Jun 8, 2026
143.000
143.000
138.900
141.200
137.238
1,368,723
Jun 5, 2026
135.100
144.000
135.000
143.200
139.182
2,113,719
Jun 4, 2026
137.700
137.700
135.000
135.100
131.309
1,524,886
Jun 3, 2026
141.500
141.500
136.200
137.700
133.836
1,059,209
Jun 2, 2026
144.100
144.500
139.000
141.500
137.530
1,361,016
Jun 1, 2026
135.700
145.600
135.400
144.100
140.057
2,088,163
May 29, 2026
134.700
136.500
133.500
136.100
132.281
2,119,487
May 28, 2026
138.700
139.200
133.900
134.700
130.921
1,716,878
May 27, 2026
3.276
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
141.800
142.000
137.700
139.200
135.294
1,141,810
May 26, 2026
144.800
146.500
143.000
145.000
137.748
1,091,398
May 22, 2026
146.500
147.400
144.000
144.800
137.558
1,336,091
May 21, 2026
145.000
148.800
143.700
145.400
138.128
1,528,654
May 20, 2026
139.100
145.200
137.700
145.000
137.748
1,974,231
May 19, 2026
139.000
140.400
138.300
139.100
132.143
902,721
May 18, 2026
140.700
142.400
138.000
139.200
132.238
1,058,408
May 15, 2026
145.000
145.000
140.200
141.200
134.138
1,045,479
May 14, 2026
140.600
145.500
139.500
145.000
137.748
1,284,139
May 13, 2026
141.800
141.900
139.100
140.300
133.283
810,193
May 12, 2026
141.000
142.800
139.700
142.200
135.088
575,373
May 11, 2026
140.400
142.900
139.500
141.000
133.948
771,854
May 8, 2026
141.000
142.300
139.000
140.700
133.663
724,139
May 7, 2026
140.000
141.200
139.100
141.000
133.948
1,299,245
May 6, 2026
138.600
139.500
136.700
139.400
132.428
715,737
May 5, 2026
137.400
138.700
136.300
137.700
130.813
263,484
May 4, 2026
136.800
140.900
136.300
137.400
130.528
428,704
Apr 30, 2026
137.900
137.900
134.900
136.500
129.673
1,113,601
Apr 29, 2026
135.600
138.500
135.600
137.900
131.003
702,774
Apr 28, 2026
136.000
136.000
133.600
135.300
128.533
725,087
Apr 27, 2026
136.800
137.200
134.200
134.900
128.153
866,560
Apr 24, 2026
135.300
136.700
133.700
136.400
129.578
673,027
Apr 23, 2026
134.200
135.700
133.000
135.100
128.343
1,117,089
Apr 22, 2026
138.400
138.400
133.000
133.400
126.728
1,502,807
Apr 21, 2026
136.900
138.700
135.700
138.400
131.478
1,039,620
Apr 20, 2026
139.000
139.000
134.500
136.000
129.198
1,778,337
Apr 17, 2026
141.400
141.500
137.100
138.200
131.288
1,801,995
Apr 16, 2026
145.200
145.900
140.600
141.400
134.328
1,160,206
Apr 15, 2026
146.900
147.200
143.900
144.300
137.083
984,699
Apr 14, 2026
145.300
147.000
145.200
146.500
139.173
886,899
Apr 13, 2026
143.000
145.500
141.000
145.300
138.033
694,067
Apr 10, 2026
146.000
147.200
143.500
143.800
136.608
713,421
Apr 9, 2026
142.300
146.500
140.400
145.400
138.128
981,402
Apr 8, 2026
142.900
143.000
138.600
142.300
135.183
1,717,280
Apr 2, 2026
138.100
141.300
137.200
138.500
131.573
902,158
Apr 1, 2026
142.000
142.100
138.600
139.200
132.238
1,119,601
Mar 31, 2026
141.100
144.800
138.600
139.100
132.143
1,338,719
Mar 30, 2026
140.200
142.800
139.100
142.700
135.563
678,197
Mar 27, 2026
141.100
143.000
140.600
141.600
134.518
792,846
Mar 26, 2026
142.400
145.400
141.400
143.000
135.848
931,527
Mar 25, 2026
142.000
145.000
141.100
142.700
135.563
820,681
Mar 24, 2026
143.600
146.800
143.400
144.200
136.988
822,207
Mar 23, 2026
143.000
145.000
140.800
143.200
136.038
1,947,190
Mar 20, 2026
147.500
148.900
142.600
146.900
139.553
2,839,692
Mar 19, 2026
148.600
151.300
147.500
148.000
140.598
1,354,090
Mar 18, 2026
150.000
154.200
148.100
149.500
142.022
2,136,586
Mar 17, 2026
149.900
153.300
148.100
148.900
141.452
1,336,279
Mar 16, 2026
143.000
149.900
143.000
148.800
141.358
2,395,997
Mar 13, 2026
148.900
148.900
140.200
142.700
135.563
3,979,256
Mar 12, 2026
155.700
157.900
152.800
154.200
146.487
1,007,771
Mar 11, 2026
152.100
157.000
151.900
155.700
147.912
1,400,636
Mar 10, 2026
154.800
159.300
151.000
151.900
144.302
1,420,933
Mar 9, 2026
158.200
158.300
151.200
154.800
147.057
3,681,199
Mar 6, 2026
156.500
159.000
152.600
156.100
148.292
3,850,858
Mar 5, 2026
153.000
158.400
153.000
155.600
147.817
2,580,463
Mar 4, 2026
157.800
157.800
149.300
153.000
145.347
2,950,964
Mar 3, 2026
153.200
159.300
151.100
157.800
149.907
2,933,058
Mar 2, 2026
152.700
156.000
147.400
153.300
145.632
2,890,746
Feb 27, 2026
149.300
150.000
145.800
149.500
142.022
1,301,463
Feb 26, 2026
145.500
150.500
144.700
149.300
141.832
2,180,294
Feb 25, 2026
143.300
147.500
143.300
145.700
138.413
1,737,999
Feb 24, 2026
141.900
143.200
140.200
143.000
135.848
1,127,429
Feb 23, 2026
141.000
142.200
141.000
141.900
134.803
934,481
Feb 20, 2026
139.100
141.400
138.800
140.900
133.853
976,930
Feb 16, 2026
138.500
138.500
138.500
138.500
131.573
-
Feb 13, 2026
137.000
137.000
135.400
135.700
128.913
858,803
Feb 12, 2026
134.200
137.400
134.200
137.300
130.433
1,307,026
Feb 11, 2026
133.800
136.000
133.000
136.000
129.198
587,334
Feb 10, 2026
132.700
135.300
132.100
135.000
128.248
1,256,370
Feb 9, 2026
131.800
132.900
131.800
132.800
126.158
1,050,224
Feb 6, 2026
130.800
133.000
130.000
132.400
125.778
1,077,430
Feb 5, 2026
130.700
132.800
128.700
132.500
125.873
1,476,268
Feb 4, 2026
129.500
131.000
129.500
130.700
124.163
1,357,373
Feb 3, 2026
128.800
130.200
128.600
129.500
123.023
869,587
Feb 2, 2026
126.800
128.000
125.800
127.800
121.408
1,099,564
Jan 30, 2026
129.500
130.500
127.200
127.900
121.503
744,658
Jan 29, 2026
128.400
130.700
128.000
130.700
124.163
1,426,614
Jan 28, 2026
125.900
128.500
125.900
128.400
121.978
1,526,309
Jan 27, 2026
124.900
126.300
124.100
125.800
119.508
980,289
Jan 26, 2026
124.700
125.200
123.600
124.000
117.798
570,235
Jan 23, 2026
124.000
125.700
123.800
124.000
117.798
960,046
Jan 22, 2026
123.000
125.400
122.400
124.700
118.463
1,058,800
Jan 21, 2026
122.900
123.500
121.700
122.200
116.088
650,324
Jan 20, 2026
121.200
122.900
119.700
122.400
116.278
810,615
Jan 19, 2026
120.200
122.000
119.000
121.200
115.138
1,163,510
Jan 16, 2026
126.400
126.400
120.000
120.100
114.093
3,583,172
Jan 15, 2026
126.700
127.200
125.900
126.400
120.078
506,250
Jan 14, 2026
126.200
127.700
125.600
126.200
119.888
697,258
Jan 13, 2026
126.300
128.400
125.900
126.300
119.983
770,273
Jan 12, 2026
127.000
127.000
125.600
126.300
119.983
408,654
Jan 9, 2026
125.200
126.900
125.100
126.800
120.458
488,441
Jan 8, 2026
127.000
127.000
124.600
125.200
118.938
525,566
Jan 7, 2026
125.900
127.100
125.800
126.100
119.793
634,558
Jan 6, 2026
125.500
126.400
124.500
125.600
119.318
851,891
Jan 5, 2026
127.100
127.300
124.800
125.500
119.223
941,611
Jan 2, 2026
125.400
127.100
125.000
127.000
120.648
389,924
Dec 31, 2025
125.200
125.200
125.200
125.200
118.938
-
Dec 30, 2025
126.000
126.400
125.000
125.900
119.603
677,101
Dec 29, 2025
125.500
125.900
124.600
125.600
119.318
573,203
Dec 24, 2025
124.200
124.200
124.200
124.200
117.988
-
Dec 23, 2025
123.500
125.000
123.500
124.700
118.463
501,750
Dec 22, 2025
123.500
124.600
123.300
123.500
117.323
612,762
Dec 19, 2025
123.900
124.400
122.800
123.600
117.418
1,336,278
Dec 18, 2025
123.800
124.400
122.200
123.600
117.418
669,123
Dec 17, 2025
122.500
123.800
121.800
123.100
116.943
802,540
Dec 16, 2025
125.600
125.600
122.200
122.400
116.278
985,380
Dec 15, 2025
125.100
126.500
124.200
124.900
118.653
954,363
Dec 12, 2025
128.100
128.400
124.000
126.700
120.363
1,683,499
Dec 11, 2025
126.100
128.800
126.000
127.200
120.838
1,160,611
Dec 10, 2025
133.800
133.800
123.000
125.500
119.223
3,552,661
Dec 9, 2025
132.700
134.600
132.300
133.400
126.728
636,983
Dec 8, 2025
133.000
134.000
132.700
133.000
126.348
486,263
Dec 5, 2025
133.900
133.900
132.400
133.600
126.918
607,618
Dec 4, 2025
132.000
133.700
131.900
133.700
127.013
698,767
Dec 3, 2025
131.300
131.800
130.500
131.700
125.113
513,662
Dec 2, 2025
130.000
131.400
128.800
131.100
124.543
674,235
Dec 1, 2025
127.000
129.800
126.500
129.800
123.308
748,383
Nov 28, 2025
126.400
127.600
125.700
126.400
120.078
419,268
Nov 27, 2025
126.500
126.700
125.100
126.400
120.078
686,000
Nov 26, 2025
125.800
126.800
125.700
126.000
119.698
686,067
Nov 25, 2025
126.700
126.800
125.000
125.200
118.938
1,111,616
Nov 24, 2025
126.200
127.300
125.300
126.300
119.983
1,475,427
Nov 21, 2025
128.500
128.500
126.000
126.200
119.888
978,804
Nov 20, 2025
131.900
131.900
128.400
129.100
122.643
979,212
Nov 19, 2025
129.900
131.800
129.900
131.100
124.543
625,913
Nov 18, 2025
132.700
132.700
129.500
129.800
123.308
1,051,138
Nov 17, 2025
135.000
135.300
131.800
132.700
126.063
837,569
Nov 14, 2025
135.000
135.400
133.600
134.800
128.058
901,520
Nov 13, 2025
136.300
136.400
133.900
135.200
128.438
758,398
Nov 12, 2025
132.400
136.300
132.400
135.900
129.103
962,711
Nov 11, 2025
134.000
134.900
131.500
132.000
125.398
1,271,090
Nov 10, 2025
134.400
135.300
133.100
133.800
127.108
776,917
Nov 7, 2025
132.300
135.100
132.300
134.400
127.678
643,731
Nov 6, 2025
132.000
133.800
131.800
133.000
126.348
892,448
Nov 5, 2025
134.000
134.000
130.700
132.100
125.493
1,253,590
Nov 4, 2025
137.800
137.800
133.100
134.100
127.393
1,013,193
Nov 3, 2025
135.300
137.700
134.300
137.700
130.813
981,560
Oct 31, 2025
135.500
136.500
134.200
134.500
127.773
554,284
Oct 30, 2025
133.700
136.900
133.000
135.300
128.533
1,503,246
