Orient Overseas (International) Limited (HKG:0316)
Hong Kong
· Delayed Price · Currency is HKD 149.50
+0.20 (0.13%)
At close: Feb 27, 2026
HKG:0316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 149.30 | 150.00 | 145.80 | 149.50 | 149.50 | 0.13% | 1,301,463 |
| Feb 26, 2026 | 145.50 | 150.50 | 144.70 | 149.30 | 149.30 | 2.47% | 2,180,294 |
| Feb 25, 2026 | 143.30 | 147.50 | 143.30 | 145.70 | 145.70 | 1.89% | 1,737,999 |
| Feb 24, 2026 | 141.90 | 143.20 | 140.20 | 143.00 | 143.00 | 0.78% | 1,127,429 |
| Feb 23, 2026 | 141.00 | 142.20 | 141.00 | 141.90 | 141.90 | 0.71% | 934,481 |
| Feb 20, 2026 | 139.10 | 141.40 | 138.80 | 140.90 | 140.90 | 1.51% | 976,930 |
| Feb 16, 2026 | 136.00 | 139.40 | 135.90 | 138.80 | 138.80 | 2.28% | 584,300 |
| Feb 13, 2026 | 137.00 | 137.00 | 135.40 | 135.70 | 135.70 | -1.17% | 858,803 |
| Feb 12, 2026 | 134.20 | 137.40 | 134.20 | 137.30 | 137.30 | 0.96% | 1,307,026 |
| Feb 11, 2026 | 133.80 | 136.00 | 133.00 | 136.00 | 136.00 | 0.74% | 587,334 |
| Feb 10, 2026 | 132.70 | 135.30 | 132.10 | 135.00 | 135.00 | 1.66% | 1,256,370 |
| Feb 9, 2026 | 131.80 | 132.90 | 131.80 | 132.80 | 132.80 | 0.30% | 1,050,224 |
| Feb 6, 2026 | 130.80 | 133.00 | 130.00 | 132.40 | 132.40 | -0.08% | 1,077,430 |
| Feb 5, 2026 | 130.70 | 132.80 | 128.70 | 132.50 | 132.50 | 1.38% | 1,476,268 |
| Feb 4, 2026 | 129.50 | 131.00 | 129.50 | 130.70 | 130.70 | 0.93% | 1,357,373 |
| Feb 3, 2026 | 128.80 | 130.20 | 128.60 | 129.50 | 129.50 | 1.33% | 869,587 |
| Feb 2, 2026 | 126.80 | 128.00 | 125.80 | 127.80 | 127.80 | -0.08% | 1,099,564 |
| Jan 30, 2026 | 129.50 | 130.50 | 127.20 | 127.90 | 127.90 | -2.14% | 744,658 |
| Jan 29, 2026 | 128.40 | 130.70 | 128.00 | 130.70 | 130.70 | 1.79% | 1,426,614 |
| Jan 28, 2026 | 125.90 | 128.50 | 125.90 | 128.40 | 128.40 | 2.07% | 1,526,309 |
| Jan 27, 2026 | 124.90 | 126.30 | 124.10 | 125.80 | 125.80 | 1.45% | 980,289 |
| Jan 26, 2026 | 124.70 | 125.20 | 123.60 | 124.00 | 124.00 | - | 570,235 |
| Jan 23, 2026 | 124.00 | 125.70 | 123.80 | 124.00 | 124.00 | -0.56% | 960,046 |
| Jan 22, 2026 | 123.00 | 125.40 | 122.40 | 124.70 | 124.70 | 2.05% | 1,058,800 |
| Jan 21, 2026 | 122.90 | 123.50 | 121.70 | 122.20 | 122.20 | -0.16% | 650,324 |
| Jan 20, 2026 | 121.20 | 122.90 | 119.70 | 122.40 | 122.40 | 0.99% | 810,615 |
| Jan 19, 2026 | 120.20 | 122.00 | 119.00 | 121.20 | 121.20 | 0.92% | 1,163,510 |
| Jan 16, 2026 | 126.40 | 126.40 | 120.00 | 120.10 | 120.10 | -4.98% | 3,583,172 |
| Jan 15, 2026 | 126.70 | 127.20 | 125.90 | 126.40 | 126.40 | 0.16% | 506,250 |
| Jan 14, 2026 | 126.20 | 127.70 | 125.60 | 126.20 | 126.20 | -0.08% | 697,258 |
| Jan 13, 2026 | 126.30 | 128.40 | 125.90 | 126.30 | 126.30 | - | 770,273 |
| Jan 12, 2026 | 127.00 | 127.00 | 125.60 | 126.30 | 126.30 | -0.39% | 408,654 |
| Jan 9, 2026 | 125.20 | 126.90 | 125.10 | 126.80 | 126.80 | 1.28% | 488,441 |
| Jan 8, 2026 | 127.00 | 127.00 | 124.60 | 125.20 | 125.20 | -0.71% | 525,566 |
| Jan 7, 2026 | 125.90 | 127.10 | 125.80 | 126.10 | 126.10 | 0.40% | 634,558 |
| Jan 6, 2026 | 125.50 | 126.40 | 124.50 | 125.60 | 125.60 | 0.08% | 851,891 |
| Jan 5, 2026 | 127.10 | 127.30 | 124.80 | 125.50 | 125.50 | -1.18% | 941,611 |
| Jan 2, 2026 | 125.40 | 127.10 | 125.00 | 127.00 | 127.00 | 1.28% | 389,924 |
| Dec 31, 2025 | 126.30 | 126.30 | 125.10 | 125.40 | 125.40 | -0.40% | 259,500 |
| Dec 30, 2025 | 126.00 | 126.40 | 125.00 | 125.90 | 125.90 | 0.24% | 677,101 |
| Dec 29, 2025 | 125.50 | 125.90 | 124.60 | 125.60 | 125.60 | 1.13% | 573,203 |
| Dec 24, 2025 | 124.50 | 125.50 | 124.00 | 124.20 | 124.20 | -0.40% | 363,716 |
| Dec 23, 2025 | 123.50 | 125.00 | 123.50 | 124.70 | 124.70 | 0.97% | 501,750 |
| Dec 22, 2025 | 123.50 | 124.60 | 123.30 | 123.50 | 123.50 | -0.08% | 612,762 |
| Dec 19, 2025 | 123.90 | 124.40 | 122.80 | 123.60 | 123.60 | - | 1,336,278 |
| Dec 18, 2025 | 123.80 | 124.40 | 122.20 | 123.60 | 123.60 | 0.41% | 669,123 |
| Dec 17, 2025 | 122.50 | 123.80 | 121.80 | 123.10 | 123.10 | 0.57% | 802,540 |
| Dec 16, 2025 | 125.60 | 125.60 | 122.20 | 122.40 | 122.40 | -2.00% | 985,380 |
| Dec 15, 2025 | 125.10 | 126.50 | 124.20 | 124.90 | 124.90 | -1.42% | 954,363 |
| Dec 12, 2025 | 128.10 | 128.40 | 124.00 | 126.70 | 126.70 | -0.39% | 1,683,499 |
| Dec 11, 2025 | 126.10 | 128.80 | 126.00 | 127.20 | 127.20 | 1.35% | 1,160,611 |
| Dec 10, 2025 | 133.80 | 133.80 | 123.00 | 125.50 | 125.50 | -5.92% | 3,552,661 |
| Dec 9, 2025 | 132.70 | 134.60 | 132.30 | 133.40 | 133.40 | 0.30% | 636,983 |
| Dec 8, 2025 | 133.00 | 134.00 | 132.70 | 133.00 | 133.00 | -0.45% | 486,263 |
| Dec 5, 2025 | 133.90 | 133.90 | 132.40 | 133.60 | 133.60 | -0.07% | 607,618 |
| Dec 4, 2025 | 132.00 | 133.70 | 131.90 | 133.70 | 133.70 | 1.52% | 698,767 |
| Dec 3, 2025 | 131.30 | 131.80 | 130.50 | 131.70 | 131.70 | 0.46% | 513,662 |
| Dec 2, 2025 | 130.00 | 131.40 | 128.80 | 131.10 | 131.10 | 1.00% | 674,235 |
| Dec 1, 2025 | 127.00 | 129.80 | 126.50 | 129.80 | 129.80 | 2.69% | 748,383 |
| Nov 28, 2025 | 126.40 | 127.60 | 125.70 | 126.40 | 126.40 | - | 419,268 |
| Nov 27, 2025 | 126.50 | 126.70 | 125.10 | 126.40 | 126.40 | 0.32% | 686,000 |
| Nov 26, 2025 | 125.80 | 126.80 | 125.70 | 126.00 | 126.00 | 0.64% | 686,067 |
| Nov 25, 2025 | 126.70 | 126.80 | 125.00 | 125.20 | 125.20 | -0.87% | 1,111,616 |
| Nov 24, 2025 | 126.20 | 127.30 | 125.30 | 126.30 | 126.30 | 0.08% | 1,475,427 |
| Nov 21, 2025 | 128.50 | 128.50 | 126.00 | 126.20 | 126.20 | -2.25% | 978,804 |
| Nov 20, 2025 | 131.90 | 131.90 | 128.40 | 129.10 | 129.10 | -1.53% | 979,212 |
| Nov 19, 2025 | 129.90 | 131.80 | 129.90 | 131.10 | 131.10 | 1.00% | 625,913 |
| Nov 18, 2025 | 132.70 | 132.70 | 129.50 | 129.80 | 129.80 | -2.19% | 1,051,138 |
| Nov 17, 2025 | 135.00 | 135.30 | 131.80 | 132.70 | 132.70 | -1.56% | 837,569 |
| Nov 14, 2025 | 135.00 | 135.40 | 133.60 | 134.80 | 134.80 | -0.30% | 901,520 |
| Nov 13, 2025 | 136.30 | 136.40 | 133.90 | 135.20 | 135.20 | -0.52% | 758,398 |
| Nov 12, 2025 | 132.40 | 136.30 | 132.40 | 135.90 | 135.90 | 2.95% | 962,711 |
| Nov 11, 2025 | 134.00 | 134.90 | 131.50 | 132.00 | 132.00 | -1.35% | 1,271,090 |
| Nov 10, 2025 | 134.40 | 135.30 | 133.10 | 133.80 | 133.80 | -0.45% | 776,917 |
| Nov 7, 2025 | 132.30 | 135.10 | 132.30 | 134.40 | 134.40 | 1.05% | 643,731 |
| Nov 6, 2025 | 132.00 | 133.80 | 131.80 | 133.00 | 133.00 | 0.68% | 892,448 |
| Nov 5, 2025 | 134.00 | 134.00 | 130.70 | 132.10 | 132.10 | -1.49% | 1,253,590 |
| Nov 4, 2025 | 137.80 | 137.80 | 133.10 | 134.10 | 134.10 | -2.61% | 1,013,193 |
| Nov 3, 2025 | 135.30 | 137.70 | 134.30 | 137.70 | 137.70 | 2.38% | 981,560 |
| Oct 31, 2025 | 135.50 | 136.50 | 134.20 | 134.50 | 134.50 | -0.59% | 554,284 |
| Oct 30, 2025 | 133.70 | 136.90 | 133.00 | 135.30 | 135.30 | 1.88% | 1,503,246 |
| Oct 28, 2025 | 132.10 | 133.70 | 132.10 | 132.80 | 132.80 | 0.61% | 593,468 |
| Oct 27, 2025 | 129.30 | 132.40 | 128.50 | 132.00 | 132.00 | 2.96% | 1,331,986 |
| Oct 24, 2025 | 128.20 | 129.40 | 127.80 | 128.20 | 128.20 | - | 520,415 |
| Oct 23, 2025 | 127.60 | 128.90 | 127.40 | 128.20 | 128.20 | 0.16% | 540,644 |
| Oct 22, 2025 | 126.70 | 128.50 | 125.60 | 128.00 | 128.00 | 1.11% | 983,704 |
| Oct 21, 2025 | 127.90 | 128.50 | 126.40 | 126.60 | 126.60 | -0.31% | 933,867 |
| Oct 20, 2025 | 129.00 | 129.90 | 126.70 | 127.00 | 127.00 | -0.94% | 752,541 |
| Oct 17, 2025 | 127.80 | 128.80 | 126.60 | 128.20 | 128.20 | 0.08% | 1,353,755 |
| Oct 16, 2025 | 123.20 | 128.40 | 123.20 | 128.10 | 128.10 | 3.98% | 1,514,036 |
| Oct 15, 2025 | 125.20 | 125.70 | 122.50 | 123.20 | 123.20 | -0.96% | 756,356 |
| Oct 14, 2025 | 123.40 | 127.20 | 123.20 | 124.40 | 124.40 | 1.14% | 1,563,777 |
| Oct 13, 2025 | 120.00 | 123.00 | 118.50 | 123.00 | 123.00 | - | 1,790,439 |
| Oct 10, 2025 | 122.90 | 124.70 | 121.90 | 123.00 | 123.00 | 0.33% | 1,639,747 |
| Oct 9, 2025 | 122.70 | 123.80 | 122.20 | 122.60 | 122.60 | -0.33% | 1,700,973 |
| Oct 8, 2025 | 123.70 | 123.70 | 122.10 | 123.00 | 123.00 | 0.33% | 1,247,044 |
| Oct 6, 2025 | 125.90 | 125.90 | 122.20 | 122.60 | 122.60 | -2.62% | 1,472,348 |
| Oct 3, 2025 | 125.20 | 126.20 | 125.00 | 125.90 | 125.90 | 0.16% | 1,019,786 |
| Oct 2, 2025 | 127.40 | 127.30 | 125.40 | 125.70 | 125.70 | -0.48% | 630,412 |
| Sep 30, 2025 | 127.70 | 127.90 | 126.00 | 126.30 | 126.30 | -0.86% | 1,137,024 |