Orient Overseas (International) Limited (HKG:0316)
Hong Kong
· Delayed Price · Currency is HKD 137.90
+2.60 (1.92%)
Apr 29, 2026, 4:08 PM HKT
HKG:0316 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 135.60 | 138.50 | 135.60 | 138.10 | - | 2.07% | 630,274 |
| Apr 28, 2026 | 136.00 | 136.00 | 133.60 | 135.30 | 135.30 | 0.30% | 725,087 |
| Apr 27, 2026 | 136.80 | 137.20 | 134.20 | 134.90 | 134.90 | -1.10% | 866,560 |
| Apr 24, 2026 | 135.30 | 136.70 | 133.70 | 136.40 | 136.40 | 0.96% | 673,027 |
| Apr 23, 2026 | 134.20 | 135.70 | 133.00 | 135.10 | 135.10 | 1.27% | 1,117,089 |
| Apr 22, 2026 | 138.40 | 138.40 | 133.00 | 133.40 | 133.40 | -3.61% | 1,502,807 |
| Apr 21, 2026 | 136.90 | 138.70 | 135.70 | 138.40 | 138.40 | 1.76% | 1,039,620 |
| Apr 20, 2026 | 139.00 | 139.00 | 134.50 | 136.00 | 136.00 | -1.59% | 1,778,337 |
| Apr 17, 2026 | 141.40 | 141.50 | 137.10 | 138.20 | 138.20 | -2.26% | 1,801,995 |
| Apr 16, 2026 | 145.20 | 145.90 | 140.60 | 141.40 | 141.40 | -2.01% | 1,160,206 |
| Apr 15, 2026 | 146.90 | 147.20 | 143.90 | 144.30 | 144.30 | -1.50% | 984,699 |
| Apr 14, 2026 | 145.30 | 147.00 | 145.20 | 146.50 | 146.50 | 0.83% | 886,899 |
| Apr 13, 2026 | 143.00 | 145.50 | 141.00 | 145.30 | 145.30 | 1.04% | 694,067 |
| Apr 10, 2026 | 146.00 | 147.20 | 143.50 | 143.80 | 143.80 | -1.10% | 713,421 |
| Apr 9, 2026 | 142.30 | 146.50 | 140.40 | 145.40 | 145.40 | 2.18% | 981,402 |
| Apr 8, 2026 | 142.90 | 143.00 | 138.60 | 142.30 | 142.30 | 2.74% | 1,717,280 |
| Apr 2, 2026 | 138.10 | 141.30 | 137.20 | 138.50 | 138.50 | -0.50% | 902,158 |
| Apr 1, 2026 | 142.00 | 142.10 | 138.60 | 139.20 | 139.20 | 0.07% | 1,119,601 |
| Mar 31, 2026 | 141.10 | 144.80 | 138.60 | 139.10 | 139.10 | -2.52% | 1,338,719 |
| Mar 30, 2026 | 140.20 | 142.80 | 139.10 | 142.70 | 142.70 | 0.78% | 678,197 |
| Mar 27, 2026 | 141.10 | 143.00 | 140.60 | 141.60 | 141.60 | -0.98% | 792,846 |
| Mar 26, 2026 | 142.40 | 145.40 | 141.40 | 143.00 | 143.00 | 0.21% | 931,527 |
| Mar 25, 2026 | 142.00 | 145.00 | 141.10 | 142.70 | 142.70 | -1.04% | 820,681 |
| Mar 24, 2026 | 143.60 | 146.80 | 143.40 | 144.20 | 144.20 | 0.70% | 822,207 |
| Mar 23, 2026 | 143.00 | 145.00 | 140.80 | 143.20 | 143.20 | -2.52% | 1,947,190 |
| Mar 20, 2026 | 147.50 | 148.90 | 142.60 | 146.90 | 146.90 | -0.74% | 2,839,692 |
| Mar 19, 2026 | 148.60 | 151.30 | 147.50 | 148.00 | 148.00 | -1.00% | 1,354,090 |
| Mar 18, 2026 | 150.00 | 154.20 | 148.10 | 149.50 | 149.50 | 0.40% | 2,136,586 |
| Mar 17, 2026 | 149.90 | 153.30 | 148.10 | 148.90 | 148.90 | 0.07% | 1,336,279 |
| Mar 16, 2026 | 143.00 | 149.90 | 143.00 | 148.80 | 148.80 | 4.27% | 2,395,997 |
| Mar 13, 2026 | 148.90 | 148.90 | 140.20 | 142.70 | 142.70 | -7.46% | 3,979,256 |
| Mar 12, 2026 | 155.70 | 157.90 | 152.80 | 154.20 | 154.20 | -0.96% | 1,007,771 |
| Mar 11, 2026 | 152.10 | 157.00 | 151.90 | 155.70 | 155.70 | 2.50% | 1,400,636 |
| Mar 10, 2026 | 154.80 | 159.30 | 151.00 | 151.90 | 151.90 | -1.87% | 1,420,933 |
| Mar 9, 2026 | 158.20 | 158.30 | 151.20 | 154.80 | 154.80 | -0.83% | 3,681,199 |
| Mar 6, 2026 | 156.50 | 159.00 | 152.60 | 156.10 | 156.10 | 0.32% | 3,850,858 |
| Mar 5, 2026 | 153.00 | 158.40 | 153.00 | 155.60 | 155.60 | 1.70% | 2,580,463 |
| Mar 4, 2026 | 157.80 | 157.80 | 149.30 | 153.00 | 153.00 | -3.04% | 2,950,964 |
| Mar 3, 2026 | 153.20 | 159.30 | 151.10 | 157.80 | 157.80 | 2.94% | 2,933,058 |
| Mar 2, 2026 | 152.70 | 156.00 | 147.40 | 153.30 | 153.30 | 2.54% | 2,890,746 |
| 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 |