Orient Overseas (International) Limited (HKG:0316)
Hong Kong
· Delayed Price · Currency is HKD 133.60
-0.10 (-0.07%)
At close: Dec 5, 2025
HKG:0316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 127.10 | 128.10 | 126.30 | 127.40 | 127.40 | 0.24% | 1,157,802 |
| Sep 26, 2025 | 127.60 | 128.80 | 125.00 | 127.10 | 127.10 | -0.39% | 1,124,669 |
| Sep 25, 2025 | 128.30 | 129.30 | 127.00 | 127.60 | 127.60 | -0.55% | 1,282,432 |
| Sep 24, 2025 | 126.70 | 129.30 | 126.60 | 128.30 | 128.30 | 1.74% | 1,301,026 |
| Sep 23, 2025 | 126.70 | 127.20 | 125.00 | 126.10 | 126.10 | -0.39% | 1,201,807 |
| Sep 22, 2025 | 133.30 | 133.30 | 126.60 | 126.60 | 126.60 | -5.24% | 2,503,878 |
| Sep 19, 2025 | 130.90 | 133.70 | 130.90 | 133.60 | 133.60 | 2.22% | 1,549,851 |
| Sep 18, 2025 | 132.20 | 132.20 | 129.30 | 130.70 | 130.70 | -1.13% | 1,414,855 |
| Sep 17, 2025 | 133.10 | 133.40 | 131.00 | 132.20 | 132.20 | -0.38% | 676,549 |
| Sep 16, 2025 | 132.30 | 133.70 | 131.10 | 132.70 | 132.70 | 0.30% | 882,765 |
| Sep 15, 2025 | 132.50 | 132.50 | 131.50 | 132.30 | 132.30 | -0.38% | 457,842 |
| Sep 12, 2025 | 132.50 | 133.30 | 131.60 | 132.80 | 132.80 | 0.68% | 1,031,189 |
| Sep 11, 2025 | 132.00 | 132.70 | 131.30 | 131.90 | 131.90 | -0.75% | 752,592 |
| Sep 10, 2025 | 130.00 | 133.20 | 130.00 | 132.90 | 132.90 | 2.00% | 829,294 |
| Sep 9, 2025 | 130.60 | 132.50 | 129.50 | 130.30 | 130.30 | -0.23% | 1,103,239 |
| Sep 8, 2025 | 127.00 | 130.80 | 127.00 | 130.60 | 130.60 | 2.83% | 1,013,063 |
| Sep 5, 2025 | 127.30 | 127.70 | 125.20 | 127.00 | 127.00 | 0.32% | 1,516,095 |
| Sep 4, 2025 | 132.00 | 132.60 | 125.50 | 126.60 | 126.60 | -7.52% | 2,855,866 |
| Sep 3, 2025 | 138.70 | 138.90 | 135.80 | 136.90 | 131.28 | -0.65% | 2,453,182 |
| Sep 2, 2025 | 136.90 | 138.90 | 136.90 | 137.80 | 132.14 | 0.66% | 1,369,942 |
| Sep 1, 2025 | 137.00 | 139.30 | 136.50 | 136.90 | 131.28 | 0.44% | 1,716,165 |
| Aug 29, 2025 | 141.60 | 142.00 | 136.00 | 136.30 | 130.70 | -3.47% | 2,307,647 |
| Aug 28, 2025 | 140.00 | 141.50 | 138.80 | 141.20 | 135.40 | 0.50% | 1,152,539 |
| Aug 27, 2025 | 144.10 | 144.40 | 139.90 | 140.50 | 134.73 | -1.95% | 1,935,425 |
| Aug 26, 2025 | 146.10 | 146.90 | 142.60 | 143.30 | 137.42 | -1.92% | 2,196,272 |
| Aug 25, 2025 | 147.50 | 149.30 | 145.70 | 146.10 | 140.10 | -0.88% | 2,147,445 |
| Aug 22, 2025 | 147.00 | 149.20 | 145.10 | 147.40 | 141.35 | 0.34% | 1,094,104 |
| Aug 21, 2025 | 147.30 | 148.80 | 146.50 | 146.90 | 140.87 | -0.27% | 1,026,100 |
| Aug 20, 2025 | 144.40 | 147.40 | 143.30 | 147.30 | 141.25 | 1.87% | 861,836 |
| Aug 19, 2025 | 144.50 | 144.90 | 143.00 | 144.60 | 138.66 | 1.12% | 591,468 |
| Aug 18, 2025 | 145.90 | 146.20 | 143.00 | 143.00 | 137.13 | -1.24% | 860,878 |
| Aug 15, 2025 | 147.00 | 148.80 | 144.50 | 144.80 | 138.86 | -1.83% | 1,063,552 |
| Aug 14, 2025 | 146.00 | 148.20 | 146.00 | 147.50 | 141.45 | 1.58% | 1,523,255 |
| Aug 13, 2025 | 145.40 | 146.70 | 143.90 | 145.20 | 139.24 | 0.28% | 928,746 |
| Aug 12, 2025 | 140.40 | 145.00 | 140.40 | 144.80 | 138.86 | 3.13% | 798,660 |
| Aug 11, 2025 | 143.50 | 144.10 | 140.00 | 140.40 | 134.64 | -2.16% | 732,047 |
| Aug 8, 2025 | 142.00 | 145.00 | 142.00 | 143.50 | 137.61 | 1.06% | 998,361 |
| Aug 7, 2025 | 140.70 | 142.50 | 140.20 | 142.00 | 136.17 | 1.50% | 509,894 |
| Aug 6, 2025 | 139.20 | 140.90 | 139.00 | 139.90 | 134.16 | 1.08% | 644,831 |
| Aug 5, 2025 | 139.10 | 139.60 | 137.50 | 138.40 | 132.72 | -0.50% | 565,187 |
| Aug 4, 2025 | 140.00 | 140.00 | 136.80 | 139.10 | 133.39 | -0.78% | 835,867 |
| Aug 1, 2025 | 141.50 | 142.30 | 139.40 | 140.20 | 134.44 | -0.92% | 430,232 |
| Jul 31, 2025 | 142.50 | 143.80 | 140.60 | 141.50 | 135.69 | -1.53% | 823,672 |
| Jul 30, 2025 | 143.00 | 146.90 | 142.00 | 143.70 | 137.80 | 0.28% | 766,473 |
| Jul 29, 2025 | 144.70 | 145.40 | 142.40 | 143.30 | 137.42 | -1.04% | 704,891 |
| Jul 28, 2025 | 147.70 | 147.70 | 143.20 | 144.80 | 138.86 | -1.23% | 944,359 |
| Jul 25, 2025 | 144.50 | 148.80 | 142.90 | 146.60 | 140.58 | 1.24% | 1,168,944 |
| Jul 24, 2025 | 142.70 | 146.70 | 142.70 | 144.80 | 138.86 | 1.54% | 978,307 |
| Jul 23, 2025 | 140.90 | 143.10 | 140.70 | 142.60 | 136.75 | 1.21% | 950,126 |
| Jul 22, 2025 | 137.10 | 142.50 | 136.60 | 140.90 | 135.12 | 2.77% | 1,450,717 |
| Jul 21, 2025 | 135.00 | 137.40 | 134.30 | 137.10 | 131.47 | 1.86% | 960,015 |
| Jul 18, 2025 | 134.60 | 134.60 | 133.30 | 134.60 | 129.07 | 0.82% | 620,325 |
| Jul 17, 2025 | 136.00 | 136.10 | 133.00 | 133.50 | 128.02 | -1.04% | 1,004,270 |
| Jul 16, 2025 | 135.40 | 136.50 | 134.50 | 134.90 | 129.36 | 0.37% | 550,746 |