HKSE - Delayed Quote
HKD
Orient Securities Company Limited (3958.HK)
5.295
-0.010
(-0.19%)
As of 11:01:12 AM GMT+8. Market Open.
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
Nov 3, 2026
5.310
5.390
5.290
5.305
5.305
2,284,000
Nov 2, 2026
5.200
5.420
5.200
5.305
5.305
8,997,920
Oct 30, 2026
5.260
5.325
5.165
5.200
5.200
2,937,600
Oct 29, 2026
5.465
5.465
5.215
5.250
5.250
4,171,328
Oct 28, 2026
5.440
5.450
5.365
5.375
5.375
2,435,200
Oct 27, 2026
5.495
5.495
5.355
5.440
5.440
3,610,847
Oct 26, 2026
5.380
5.500
5.360
5.425
5.425
3,812,400
Oct 23, 2026
5.420
5.465
5.215
5.420
5.420
4,343,200
Oct 22, 2026
5.455
5.455
5.260
5.285
5.285
6,910,400
Oct 21, 2026
5.625
5.635
5.415
5.420
5.420
5,946,400
Oct 20, 2026
5.825
5.865
5.515
5.525
5.525
9,082,400
Oct 16, 2026
5.930
5.935
5.775
5.830
5.830
4,130,000
Oct 15, 2026
5.900
5.900
5.770
5.880
5.880
4,302,400
Oct 14, 2026
5.950
6.005
5.840
5.905
5.905
14,004,800
Oct 13, 2026
5.840
5.970
5.770
5.950
5.950
7,431,600
Oct 12, 2026
5.775
5.860
5.770
5.850
5.850
3,525,600
Oct 9, 2026
5.570
5.740
5.570
5.740
5.740
3,627,600
Oct 8, 2026
5.730
5.755
5.565
5.595
5.595
4,093,600
Oct 7, 2026
6.000
6.000
5.660
5.700
5.700
1,149,200
Oct 6, 2026
5.630
5.790
5.630
5.780
5.780
2,378,800
Oct 5, 2026
5.630
5.630
5.490
5.580
5.580
1,101,600
Oct 2, 2026
5.770
5.770
5.430
5.550
5.550
3,159,357
Sep 30, 2026
5.745
5.745
5.635
5.710
5.710
2,410,400
Sep 29, 2026
5.660
5.700
5.605
5.695
5.695
6,214,400
Sep 28, 2026
5.730
5.770
5.600
5.620
5.620
5,362,623
Sep 25, 2026
5.750
5.750
5.560
5.670
5.670
1,462,000
Sep 24, 2026
5.755
5.795
5.700
5.785
5.785
4,861,600
Sep 23, 2026
5.800
5.860
5.765
5.805
5.805
3,894,000
Sep 22, 2026
5.785
5.865
5.785
5.820
5.820
5,074,000
Sep 21, 2026
5.700
5.825
5.690
5.820
5.820
6,550,800
Sep 18, 2026
5.605
5.750
5.605
5.720
5.720
6,587,200
Sep 17, 2026
5.635
5.715
5.570
5.640
5.640
7,575,600
Sep 16, 2026
5.655
5.715
5.595
5.700
5.700
5,217,200
Sep 15, 2026
5.710
5.760
5.670
5.680
5.680
5,682,400
Sep 14, 2026
5.705
5.810
5.690
5.770
5.770
5,353,600
Sep 11, 2026
5.855
5.910
5.715
5.755
5.755
8,532,423
Sep 10, 2026
5.875
5.950
5.755
5.950
5.950
8,874,400
Sep 9, 2026
5.800
5.865
5.755
5.840
5.840
5,806,400
Sep 8, 2026
5.835
5.900
5.800
5.800
5.800
6,144,000
Sep 7, 2026
6.120
6.120
5.860
5.860
5.860
6,886,550
Sep 4, 2026
5.980
6.110
5.975
6.035
6.035
12,752,081
Sep 3, 2026
5.750
6.035
5.750
5.915
5.915
12,897,200
Sep 2, 2026
5.855
5.875
5.750
5.795
5.795
6,274,800
Sep 1, 2026
5.800
5.950
5.780
5.895
5.895
8,512,400
Aug 31, 2026
5.900
5.900
5.690
5.795
5.795
7,748,000
Aug 28, 2026
5.860
5.920
5.840
5.880
5.880
7,441,824
Aug 27, 2026
5.845
5.890
5.700
5.815
5.815
15,004,400
Aug 26, 2026
5.655
5.840
5.650
5.760
5.760
15,192,000
Aug 25, 2026
5.660
5.660
5.615
5.615
5.615
2,167,817
Aug 24, 2026
5.700
5.715
5.600
5.645
5.645
3,513,817
Aug 21, 2026
5.550
5.680
5.535
5.680
5.680
9,118,000
Aug 20, 2026
5.500
5.570
5.475
5.535
5.535
5,090,400
Aug 19, 2026
5.560
5.560
5.460
5.480
5.480
5,317,304
Aug 18, 2026
5.600
5.605
5.470
5.525
5.525
5,696,294
Aug 17, 2026
5.625
5.645
5.550
5.600
5.600
2,257,800
Aug 14, 2026
5.630
5.645
5.530
5.555
5.555
2,826,400
Aug 13, 2026
5.590
5.695
5.555
5.620
5.620
4,857,352
Aug 12, 2026
5.520
5.590
5.505
5.590
5.590
3,140,800
Aug 11, 2026
5.645
5.645
5.520
5.540
5.540
6,824,800
Aug 10, 2026
5.620
5.760
5.605
5.610
5.610
7,480,000
Aug 7, 2026
5.625
5.625
5.545
5.615
5.615
3,497,600
Aug 6, 2026
5.685
5.700
5.545
5.590
5.590
6,625,400
Aug 5, 2026
5.655
5.765
5.655
5.685
5.685
7,924,286
Aug 4, 2026
5.715
5.750
5.640
5.700
5.700
3,615,600
Aug 3, 2026
5.700
5.720
5.635
5.700
5.700
5,776,559
Jul 31, 2026
5.720
5.730
5.660
5.710
5.710
6,865,200
Jul 30, 2026
5.670
5.750
5.590
5.690
5.690
8,603,200
Jul 29, 2026
5.640
5.700
5.600
5.690
5.690
10,165,600
Jul 28, 2026
5.740
5.800
5.510
5.620
5.620
12,772,000
Jul 27, 2026
5.700
5.710
5.550
5.680
5.680
6,764,000
Jul 24, 2026
5.650
5.650
5.550
5.560
5.560
6,918,800
Jul 23, 2026
5.600
5.710
5.530
5.650
5.650
8,983,600
Jul 22, 2026
5.650
5.660
5.520
5.530
5.530
4,700,342
Jul 21, 2026
5.560
5.640
5.510
5.610
5.610
7,530,000
Jul 20, 2026
5.480
5.530
5.410
5.470
5.470
8,416,000
Jul 17, 2026
5.550
5.550
5.320
5.390
5.390
8,004,000
Jul 16, 2026
5.600
5.600
5.500
5.500
5.500
4,347,600
Jul 15, 2026
5.500
5.640
5.470
5.540
5.540
8,168,233
Jul 14, 2026
5.370
5.470
5.270
5.460
5.460
4,109,953
Jul 13, 2026
5.510
5.510
5.330
5.370
5.370
5,820,000
Jul 10, 2026
5.600
5.650
5.450
5.450
5.450
7,023,600
Jul 9, 2026
5.560
5.660
5.480
5.610
5.610
6,057,600
Jul 8, 2026
5.510
5.640
5.510
5.550
5.550
6,368,000
Jul 7, 2026
5.680
5.730
5.480
5.480
5.480
8,223,200
Jul 6, 2026
5.820
5.850
5.660
5.720
5.720
8,681,758
Jul 3, 2026
5.570
5.720
5.570
5.680
5.680
7,240,000
Jul 2, 2026
5.610
5.720
5.480
5.550
5.550
6,388,400
Jun 30, 2026
5.450
5.610
5.430
5.470
5.470
8,574,617
Jun 29, 2026
5.500
5.610
5.380
5.460
5.460
8,478,000
Jun 26, 2026
5.570
5.650
5.350
5.420
5.420
9,118,222
Jun 25, 2026
5.620
5.740
5.490
5.630
5.630
12,381,199
Jun 24, 2026
5.840
5.950
5.620
5.650
5.650
8,398,400
Jun 23, 2026
0.22986
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
5.940
6.170
5.770
5.810
5.810
14,154,800
Jun 22, 2026
5.730
6.220
5.710
6.100
5.870
25,243,260
Jun 18, 2026
6.010
6.070
5.690
5.720
5.504
10,335,200
Jun 17, 2026
6.110
6.230
6.030
6.030
5.803
10,867,600
Jun 16, 2026
6.050
6.160
6.040
6.110
5.880
11,238,000
Jun 15, 2026
5.940
6.200
5.940
6.090
5.861
19,404,399
Jun 12, 2026
5.660
5.970
5.660
5.850
5.630
17,934,400
Jun 11, 2026
5.560
5.710
5.560
5.700
5.485
8,145,600
Jun 10, 2026
5.460
5.670
5.450
5.650
5.437
7,448,880
Jun 9, 2026
5.460
5.610
5.420
5.490
5.283
6,614,550
Jun 8, 2026
5.510
5.520
5.350
5.500
5.293
6,405,105
Jun 5, 2026
5.580
5.630
5.540
5.570
5.360
5,712,400
Jun 4, 2026
5.720
5.760
5.540
5.560
5.350
9,953,048
Jun 3, 2026
5.820
5.820
5.670
5.720
5.504
5,704,800
Jun 2, 2026
5.780
5.830
5.730
5.760
5.543
8,791,200
Jun 1, 2026
5.610
5.790
5.610
5.730
5.514
10,633,600
May 29, 2026
5.720
5.830
5.690
5.690
5.476
11,872,000
May 28, 2026
5.880
5.880
5.580
5.680
5.466
13,475,350
May 27, 2026
5.980
6.010
5.860
5.880
5.658
8,947,997
May 26, 2026
6.010
6.140
5.920
5.970
5.745
17,904,535
May 22, 2026
6.020
6.040
5.940
6.000
5.774
8,994,642
May 21, 2026
5.940
6.260
5.940
5.980
5.755
33,530,870
May 20, 2026
5.940
6.030
5.910
5.930
5.707
5,271,600
May 19, 2026
5.930
6.090
5.870
5.990
5.764
10,266,282
May 18, 2026
6.050
6.050
5.930
5.930
5.707
7,602,000
May 15, 2026
6.050
6.100
5.960
6.050
5.822
13,730,800
May 14, 2026
6.120
6.150
6.050
6.080
5.851
13,881,045
May 13, 2026
6.110
6.170
6.030
6.110
5.880
13,198,400
May 12, 2026
6.000
6.270
6.000
6.140
5.909
20,908,366
May 11, 2026
5.930
6.090
5.850
6.050
5.822
19,263,600
May 8, 2026
6.030
6.030
5.910
5.930
5.707
15,853,600
May 7, 2026
6.550
6.560
6.020
6.050
5.822
50,812,000
May 6, 2026
6.370
6.500
6.260
6.430
6.188
16,040,400
May 5, 2026
6.330
6.520
6.330
6.470
6.226
6,086,800
May 4, 2026
6.010
6.460
6.010
6.450
6.207
6,133,600
Apr 30, 2026
6.260
6.350
6.140
6.180
5.947
24,596,000
Apr 29, 2026
6.170
6.280
6.130
6.260
6.024
15,231,200
Apr 28, 2026
6.020
6.170
5.980
6.170
5.938
19,503,200
Apr 27, 2026
6.000
6.120
6.000
6.010
5.784
14,662,400
Apr 24, 2026
5.970
6.010
5.880
6.000
5.774
10,192,800
Apr 23, 2026
6.030
6.040
5.870
5.970
5.745
12,627,600
Apr 22, 2026
5.880
6.070
5.860
5.990
5.764
17,141,200
Apr 21, 2026
6.020
6.020
5.830
5.920
5.697
27,735,869
Apr 20, 2026
6.880
6.880
5.970
6.010
5.784
108,951,600
Apr 17, 2026
6.010
6.090
5.870
6.060
5.832
14,857,600
Apr 16, 2026
6.070
6.140
5.980
6.090
5.861
9,887,200
Apr 15, 2026
6.060
6.070
5.960
5.970
5.745
6,563,600
Apr 14, 2026
5.910
6.080
5.910
6.020
5.793
13,100,000
Apr 13, 2026
5.810
5.910
5.770
5.880
5.658
10,207,068
Apr 10, 2026
5.740
6.060
5.740
5.830
5.610
13,843,352
Apr 9, 2026
5.790
5.790
5.620
5.660
5.447
4,063,268
Apr 8, 2026
5.600
5.860
5.600
5.730
5.514
14,862,000
Apr 2, 2026
5.520
5.560
5.450
5.500
5.293
3,107,218
Apr 1, 2026
5.510
5.630
5.480
5.520
5.312
14,640,716
Mar 31, 2026
5.450
5.630
5.370
5.400
5.197
7,998,000
Mar 30, 2026
5.490
5.540
5.370
5.510
5.302
7,710,000
Mar 27, 2026
5.420
5.560
5.390
5.490
5.283
6,763,200
Mar 26, 2026
5.640
5.640
5.420
5.420
5.216
6,032,000
Mar 25, 2026
5.640
5.700
5.560
5.600
5.389
12,066,000
Mar 24, 2026
5.580
5.640
5.440
5.560
5.350
14,809,600
Mar 23, 2026
5.700
5.700
5.430
5.510
5.302
14,423,200
Mar 20, 2026
5.850
5.850
5.700
5.770
5.553
5,212,400
Mar 19, 2026
5.890
5.910
5.760
5.790
5.572
5,376,400
Mar 18, 2026
5.920
5.970
5.860
5.940
5.716
3,375,800
Mar 17, 2026
5.860
6.150
5.860
5.920
5.697
12,738,000
Mar 16, 2026
5.900
5.920
5.820
5.860
5.639
6,978,540
Mar 13, 2026
5.930
6.050
5.890
5.940
5.716
8,693,600
Mar 12, 2026
5.950
6.010
5.880
5.940
5.716
5,388,400
Mar 11, 2026
5.900
6.000
5.880
5.960
5.735
4,606,200
Mar 10, 2026
5.880
5.930
5.810
5.870
5.649
11,713,200
Mar 9, 2026
5.890
5.900
5.690
5.800
5.581
14,130,000
Mar 6, 2026
5.830
6.010
5.820
5.970
5.745
4,418,483
Mar 5, 2026
6.000
6.000
5.770
5.810
5.591
7,527,200
Mar 4, 2026
5.960
5.980
5.780
5.880
5.658
6,464,400
Mar 3, 2026
6.060
6.210
5.940
5.990
5.764
7,707,006
Mar 2, 2026
6.170
6.170
5.960
6.030
5.803
10,043,600
Feb 27, 2026
6.230
6.250
6.110
6.170
5.938
15,530,078
Feb 26, 2026
6.570
6.570
6.180
6.190
5.957
21,939,600
Feb 25, 2026
6.710
6.740
6.490
6.500
6.255
17,330,800
Feb 24, 2026
6.710
6.800
6.640
6.640
6.390
3,452,800
Feb 23, 2026
6.590
6.900
6.590
6.860
6.602
2,431,200
Feb 20, 2026
6.730
6.730
6.450
6.570
6.322
5,169,358
Feb 16, 2026
6.620
6.620
6.620
6.620
6.371
-
Feb 13, 2026
6.760
6.900
6.660
6.740
6.486
9,613,254
Feb 12, 2026
6.880
6.880
6.680
6.770
6.515
16,657,600
Feb 11, 2026
6.980
7.010
6.840
6.860
6.602
9,649,386
Feb 10, 2026
7.090
7.130
6.970
6.970
6.707
4,584,200
Feb 9, 2026
6.980
7.130
6.950
7.040
6.775
7,062,682
Feb 6, 2026
6.960
7.040
6.890
6.930
6.669
5,409,324
Feb 5, 2026
6.900
7.090
6.840
7.070
6.804
9,225,480
Feb 4, 2026
6.930
7.100
6.810
7.010
6.746
9,938,400
Feb 3, 2026
6.770
6.940
6.670
6.890
6.630
9,335,848
Feb 2, 2026
6.780
6.970
6.700
6.770
6.515
12,866,124
Jan 30, 2026
6.910
7.050
6.770
6.790
6.534
9,831,724
Jan 29, 2026
6.810
7.020
6.770
6.970
6.707
15,052,648
Jan 28, 2026
6.850
6.910
6.780
6.810
6.553
11,775,200
Jan 27, 2026
6.880
6.890
6.760
6.770
6.515
6,697,200
Jan 26, 2026
6.850
7.000
6.820
6.860
6.602
7,246,248
Jan 23, 2026
6.820
6.920
6.810
6.850
6.592
4,369,200
Jan 22, 2026
6.800
7.010
6.790
6.810
6.553
6,554,000
Jan 21, 2026
6.780
6.870
6.780
6.780
6.525
5,265,200
Jan 20, 2026
6.830
6.910
6.770
6.810
6.553
5,728,400
Jan 19, 2026
6.920
6.920
6.810
6.870
6.611
4,628,400
Jan 16, 2026
7.070
7.080
6.880
6.930
6.669
3,320,986
Jan 15, 2026
7.100
7.170
6.840
6.950
6.688
14,454,000
Jan 14, 2026
7.300
7.380
7.100
7.100
6.832
11,693,200
Jan 13, 2026
7.230
7.430
7.200
7.230
6.958
10,038,400
Jan 12, 2026
7.180
7.290
7.020
7.200
6.929
14,660,800
Jan 9, 2026
7.130
7.170
6.980
7.100
6.832
14,380,000
Jan 8, 2026
7.320
7.330
7.030
7.060
6.794
15,717,200
Jan 7, 2026
7.540
7.560
7.350
7.370
7.092
10,750,800
Jan 6, 2026
7.160
7.630
7.150
7.500
7.217
27,647,600
Jan 5, 2026
6.900
7.240
6.850
7.100
6.832
16,636,800
Jan 2, 2026
6.950
7.020
6.660
6.980
6.717
2,466,800
Dec 31, 2025
6.830
6.830
6.830
6.830
6.573
-
Dec 30, 2025
6.940
6.940
6.770
6.810
6.553
4,542,800
Dec 29, 2025
7.060
7.090
6.830
6.840
6.582
8,394,400
Dec 24, 2025
6.890
6.890
6.890
6.890
6.630
-
Dec 23, 2025
7.050
7.080
6.910
6.910
6.650
4,292,000
Dec 22, 2025
7.180
7.180
6.950
7.010
6.746
7,781,881
Dec 19, 2025
7.080
7.180
7.050
7.120
6.852
5,025,200
Dec 18, 2025
7.200
7.200
7.030
7.080
6.813
4,935,600
Dec 17, 2025
7.130
7.260
6.980
7.180
6.909
10,877,600
Dec 16, 2025
6.970
7.090
6.950
7.080
6.813
12,846,400
Dec 15, 2025
6.840
7.120
6.700
7.010
6.746
15,424,200
Dec 12, 2025
6.740
6.880
6.600
6.880
6.621
24,460,996
Dec 11, 2025
6.800
6.800
6.630
6.670
6.419
4,146,000
Dec 10, 2025
6.950
6.950
6.680
6.780
6.525
14,730,400
Dec 9, 2025
7.130
7.130
6.880
6.920
6.659
12,714,000
Dec 8, 2025
7.040
7.240
7.040
7.080
6.813
18,254,000
Dec 5, 2025
6.730
6.980
6.690
6.940
6.678
12,542,000
Dec 4, 2025
6.600
6.730
6.540
6.730
6.476
6,352,267
Dec 3, 2025
6.730
6.770
6.510
6.550
6.303
10,779,867
Dec 2, 2025
6.850
6.850
6.660
6.730
6.476
7,703,404
Dec 1, 2025
6.830
6.860
6.770
6.840
6.582
3,788,000
Nov 28, 2025
6.780
6.850
6.710
6.830
6.573
7,904,400
Nov 27, 2025
6.700
6.830
6.700
6.770
6.515
3,804,800
Nov 26, 2025
6.760
6.810
6.680
6.740
6.486
5,173,200
Nov 25, 2025
6.830
6.900
6.690
6.760
6.505
7,381,725
Nov 24, 2025
6.910
6.910
6.660
6.740
6.486
14,639,600
Nov 21, 2025
7.130
7.170
6.800
6.810
6.553
18,197,600
Nov 20, 2025
7.500
7.640
7.220
7.250
6.977
29,622,400
Nov 19, 2025
7.170
7.210
7.060
7.180
6.909
5,770,401
Nov 18, 2025
7.180
7.270
7.090
7.150
6.881
10,868,453
Nov 17, 2025
7.090
7.290
7.090
7.250
6.977
12,109,888
Nov 14, 2025
7.250
7.290
7.100
7.110
6.842
5,018,800
Nov 13, 2025
7.220
7.340
7.200
7.300
7.025
5,112,000
Nov 12, 2025
7.310
7.340
7.170
7.260
6.986
6,861,601
Nov 11, 2025
7.430
7.450
7.220
7.280
7.006
7,174,000
Nov 10, 2025
7.230
7.470
7.180
7.430
7.150
11,594,905
Nov 7, 2025
7.350
7.370
7.140
7.180
6.909
6,078,400
Nov 6, 2025
7.140
7.400
7.140
7.370
7.092
7,560,400
Nov 5, 2025
7.140
7.160
7.020
7.120
6.852
5,429,905
Nov 4, 2025
7.160
7.250
7.110
7.140
6.871
6,698,000
Nov 3, 2025
7.340
7.340
7.140
7.240
6.967
6,926,399
