Orient Securities Company Limited (HKG:3958)
Hong Kong
· Delayed Price · Currency is HKD 6.94
+0.21 (3.12%)
At close: Dec 5, 2025
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.73 | 6.98 | 6.69 | 6.94 | 6.94 | 3.12% | 12,542,000 |
| Dec 4, 2025 | 6.60 | 6.73 | 6.54 | 6.73 | 6.73 | 2.75% | 6,352,267 |
| Dec 3, 2025 | 6.73 | 6.77 | 6.51 | 6.55 | 6.55 | -2.67% | 10,779,860 |
| Dec 2, 2025 | 6.85 | 6.85 | 6.66 | 6.73 | 6.73 | -1.61% | 7,703,404 |
| Dec 1, 2025 | 6.83 | 6.86 | 6.77 | 6.84 | 6.84 | 0.15% | 3,788,000 |
| Nov 28, 2025 | 6.78 | 6.85 | 6.71 | 6.83 | 6.83 | 0.89% | 7,904,400 |
| Nov 27, 2025 | 6.70 | 6.83 | 6.70 | 6.77 | 6.77 | 0.45% | 3,804,800 |
| Nov 26, 2025 | 6.76 | 6.81 | 6.68 | 6.74 | 6.74 | -0.30% | 5,173,200 |
| Nov 25, 2025 | 6.83 | 6.90 | 6.69 | 6.76 | 6.76 | 0.30% | 7,381,725 |
| Nov 24, 2025 | 6.91 | 6.91 | 6.66 | 6.74 | 6.74 | -1.03% | 14,639,600 |
| Nov 21, 2025 | 7.13 | 7.17 | 6.80 | 6.81 | 6.81 | -6.07% | 18,197,600 |
| Nov 20, 2025 | 7.50 | 7.64 | 7.22 | 7.25 | 7.25 | 0.97% | 29,622,400 |
| Nov 19, 2025 | 7.17 | 7.21 | 7.06 | 7.18 | 7.18 | 0.42% | 5,770,401 |
| Nov 18, 2025 | 7.18 | 7.27 | 7.09 | 7.15 | 7.15 | -1.38% | 10,868,450 |
| Nov 17, 2025 | 7.09 | 7.29 | 7.09 | 7.25 | 7.25 | 1.97% | 12,109,880 |
| Nov 14, 2025 | 7.25 | 7.29 | 7.10 | 7.11 | 7.11 | -2.60% | 5,018,800 |
| Nov 13, 2025 | 7.22 | 7.34 | 7.20 | 7.30 | 7.30 | 0.55% | 5,112,000 |
| Nov 12, 2025 | 7.31 | 7.34 | 7.17 | 7.26 | 7.26 | -0.27% | 6,861,601 |
| Nov 11, 2025 | 7.43 | 7.45 | 7.22 | 7.28 | 7.28 | -2.02% | 7,174,000 |
| Nov 10, 2025 | 7.23 | 7.47 | 7.18 | 7.43 | 7.43 | 3.48% | 11,594,900 |
| Nov 7, 2025 | 7.35 | 7.37 | 7.14 | 7.18 | 7.18 | -2.58% | 6,078,400 |
| Nov 6, 2025 | 7.14 | 7.40 | 7.14 | 7.37 | 7.37 | 3.51% | 7,560,400 |
| Nov 5, 2025 | 7.14 | 7.16 | 7.02 | 7.12 | 7.12 | -0.28% | 5,429,905 |
| Nov 4, 2025 | 7.16 | 7.25 | 7.11 | 7.14 | 7.14 | -1.38% | 6,698,000 |
| Nov 3, 2025 | 7.34 | 7.34 | 7.14 | 7.24 | 7.24 | -0.28% | 6,926,399 |
| Oct 31, 2025 | 7.60 | 7.60 | 7.26 | 7.26 | 7.26 | -5.84% | 27,072,000 |
| Oct 30, 2025 | 7.98 | 7.99 | 7.61 | 7.71 | 7.71 | -0.52% | 15,425,200 |
| Oct 28, 2025 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -1.77% | 8,124,800 |
| Oct 27, 2025 | 7.90 | 8.08 | 7.81 | 7.89 | 7.89 | 1.94% | 30,964,800 |
| Oct 24, 2025 | 7.47 | 7.75 | 7.46 | 7.74 | 7.74 | 4.17% | 14,322,600 |
| Oct 23, 2025 | 7.37 | 7.47 | 7.16 | 7.43 | 7.43 | 1.50% | 12,838,800 |
| Oct 22, 2025 | 7.42 | 7.42 | 7.20 | 7.32 | 7.32 | -1.48% | 13,795,250 |
| Oct 21, 2025 | 7.44 | 7.71 | 7.40 | 7.43 | 7.43 | 0.95% | 15,048,400 |
| Oct 20, 2025 | 7.54 | 7.57 | 7.27 | 7.36 | 7.36 | -0.67% | 5,231,600 |
| Oct 17, 2025 | 7.68 | 7.72 | 7.36 | 7.41 | 7.41 | -3.26% | 15,593,910 |
| Oct 16, 2025 | 7.62 | 7.77 | 7.53 | 7.66 | 7.66 | 0.79% | 10,830,400 |
| Oct 15, 2025 | 7.55 | 7.70 | 7.42 | 7.60 | 7.60 | 2.15% | 11,962,400 |
| Oct 14, 2025 | 7.52 | 7.85 | 7.36 | 7.44 | 7.44 | -0.80% | 16,671,910 |
| Oct 13, 2025 | 7.26 | 7.55 | 7.20 | 7.50 | 7.50 | -1.96% | 22,047,260 |
| Oct 10, 2025 | 7.77 | 7.93 | 7.55 | 7.65 | 7.65 | -0.91% | 21,038,130 |
| Oct 9, 2025 | 7.90 | 7.90 | 7.52 | 7.72 | 7.72 | 0.13% | 17,447,180 |
| Oct 8, 2025 | 7.75 | 7.93 | 7.57 | 7.71 | 7.71 | -0.26% | 6,435,600 |
| Oct 6, 2025 | 7.74 | 7.83 | 7.63 | 7.73 | 7.73 | -0.64% | 2,574,800 |
| Oct 3, 2025 | 7.75 | 7.93 | 7.67 | 7.78 | 7.78 | -1.14% | 3,342,800 |
| Oct 2, 2025 | 8.35 | 8.39 | 7.62 | 7.87 | 7.87 | -2.36% | 10,884,400 |
| Sep 30, 2025 | 7.91 | 8.24 | 7.83 | 8.06 | 8.06 | 2.03% | 32,937,200 |
| Sep 29, 2025 | 7.20 | 8.08 | 7.12 | 7.90 | 7.90 | 11.27% | 54,347,890 |
| Sep 26, 2025 | 7.18 | 7.22 | 7.07 | 7.10 | 7.10 | -1.11% | 7,898,000 |
| Sep 25, 2025 | 7.20 | 7.27 | 7.12 | 7.18 | 7.18 | -0.14% | 8,315,200 |
| Sep 24, 2025 | 7.10 | 7.36 | 7.10 | 7.19 | 7.19 | 0.14% | 13,490,800 |
| Sep 23, 2025 | 7.31 | 7.31 | 7.05 | 7.18 | 7.18 | -1.64% | 12,408,950 |
| Sep 22, 2025 | 7.37 | 7.37 | 7.21 | 7.30 | 7.30 | -0.14% | 7,854,909 |
| Sep 19, 2025 | 7.43 | 7.45 | 7.23 | 7.31 | 7.31 | -0.81% | 7,958,400 |
| Sep 18, 2025 | 7.58 | 7.58 | 7.18 | 7.37 | 7.37 | -2.12% | 23,188,000 |
| Sep 17, 2025 | 7.37 | 7.55 | 7.34 | 7.53 | 7.53 | 2.17% | 9,945,600 |
| Sep 16, 2025 | 7.57 | 7.57 | 7.28 | 7.37 | 7.37 | -2.25% | 11,938,800 |
| Sep 15, 2025 | 7.72 | 7.73 | 7.43 | 7.54 | 7.54 | -2.58% | 15,653,200 |
| Sep 12, 2025 | 7.70 | 7.78 | 7.64 | 7.74 | 7.74 | 1.18% | 17,938,400 |
| Sep 11, 2025 | 7.42 | 7.67 | 7.33 | 7.65 | 7.65 | 1.06% | 21,349,400 |
| Sep 10, 2025 | 7.46 | 7.62 | 7.36 | 7.57 | 7.44 | 2.71% | 23,300,800 |
| Sep 9, 2025 | 7.08 | 7.43 | 7.07 | 7.37 | 7.24 | 4.10% | 34,483,600 |
| Sep 8, 2025 | 7.08 | 7.14 | 6.98 | 7.08 | 6.96 | 0.57% | 12,121,600 |
| Sep 5, 2025 | 6.84 | 7.04 | 6.75 | 7.04 | 6.92 | 3.23% | 24,352,800 |
| Sep 4, 2025 | 6.76 | 6.84 | 6.58 | 6.82 | 6.70 | 1.79% | 24,559,600 |
| Sep 3, 2025 | 6.92 | 6.99 | 6.69 | 6.70 | 6.58 | -3.04% | 28,005,200 |
| Sep 2, 2025 | 7.21 | 7.28 | 6.86 | 6.91 | 6.79 | -4.95% | 46,806,400 |
| Sep 1, 2025 | 7.84 | 7.85 | 7.17 | 7.27 | 7.14 | -4.47% | 42,124,000 |
| Aug 29, 2025 | 7.91 | 8.06 | 7.59 | 7.61 | 7.48 | -3.30% | 29,187,200 |
| Aug 28, 2025 | 7.88 | 7.99 | 7.61 | 7.87 | 7.73 | 0.51% | 21,237,200 |
| Aug 27, 2025 | 8.31 | 8.37 | 7.80 | 7.83 | 7.69 | -5.78% | 28,038,000 |
| Aug 26, 2025 | 8.59 | 8.61 | 8.23 | 8.31 | 8.17 | -3.15% | 15,974,800 |
| Aug 25, 2025 | 8.62 | 8.77 | 8.44 | 8.58 | 8.43 | 0.82% | 23,564,000 |
| Aug 22, 2025 | 8.42 | 8.56 | 8.32 | 8.51 | 8.36 | 0.35% | 23,271,200 |
| Aug 21, 2025 | 8.70 | 8.85 | 8.36 | 8.48 | 8.33 | -0.47% | 16,514,000 |
| Aug 20, 2025 | 8.50 | 8.55 | 8.12 | 8.52 | 8.37 | -0.93% | 23,898,400 |
| Aug 19, 2025 | 8.79 | 8.88 | 8.54 | 8.60 | 8.45 | -1.15% | 22,114,000 |
| Aug 18, 2025 | 8.78 | 8.86 | 8.62 | 8.70 | 8.55 | 0.12% | 43,258,400 |
| Aug 15, 2025 | 8.37 | 8.77 | 8.18 | 8.69 | 8.54 | 3.82% | 53,675,540 |
| Aug 14, 2025 | 8.08 | 8.45 | 8.06 | 8.37 | 8.22 | 5.02% | 61,098,090 |
| Aug 13, 2025 | 8.06 | 8.12 | 7.81 | 7.97 | 7.83 | -0.13% | 26,323,600 |
| Aug 12, 2025 | 7.98 | 8.02 | 7.81 | 7.98 | 7.84 | 0.88% | 12,133,500 |
| Aug 11, 2025 | 7.98 | 8.06 | 7.83 | 7.91 | 7.77 | -0.63% | 14,745,600 |
| Aug 8, 2025 | 7.93 | 7.99 | 7.74 | 7.96 | 7.82 | 1.02% | 18,842,000 |
| Aug 7, 2025 | 7.82 | 8.03 | 7.77 | 7.88 | 7.74 | 0.77% | 16,919,000 |
| Aug 6, 2025 | 7.72 | 7.84 | 7.64 | 7.82 | 7.68 | 0.90% | 14,932,090 |
| Aug 5, 2025 | 7.47 | 7.75 | 7.45 | 7.75 | 7.62 | 4.17% | 21,203,600 |
| Aug 4, 2025 | 7.21 | 7.45 | 7.18 | 7.44 | 7.31 | 2.06% | 15,788,400 |
| Aug 1, 2025 | 7.55 | 7.59 | 7.15 | 7.29 | 7.16 | -3.57% | 27,700,400 |
| Jul 31, 2025 | 7.80 | 7.95 | 7.47 | 7.56 | 7.43 | -4.18% | 20,182,000 |
| Jul 30, 2025 | 8.00 | 8.07 | 7.68 | 7.89 | 7.75 | -1.13% | 25,711,800 |
| Jul 29, 2025 | 7.91 | 8.14 | 7.58 | 7.98 | 7.84 | 0.88% | 40,487,000 |
| Jul 28, 2025 | 7.99 | 8.32 | 7.86 | 7.91 | 7.77 | -1.12% | 45,970,800 |
| Jul 25, 2025 | 8.02 | 8.24 | 7.90 | 8.00 | 7.86 | -0.12% | 41,349,900 |
| Jul 24, 2025 | 7.52 | 8.08 | 7.52 | 8.01 | 7.87 | 5.53% | 48,159,200 |
| Jul 23, 2025 | 7.51 | 7.77 | 7.42 | 7.59 | 7.46 | 2.02% | 55,201,600 |
| Jul 22, 2025 | 7.21 | 7.47 | 7.14 | 7.44 | 7.31 | 2.20% | 35,333,200 |
| Jul 21, 2025 | 6.85 | 7.38 | 6.80 | 7.28 | 7.15 | 7.53% | 56,196,090 |
| Jul 18, 2025 | 6.51 | 6.77 | 6.51 | 6.77 | 6.65 | 4.15% | 22,113,200 |
| Jul 17, 2025 | 6.45 | 6.51 | 6.32 | 6.50 | 6.39 | 1.09% | 14,242,800 |
| Jul 16, 2025 | 6.43 | 6.53 | 6.30 | 6.43 | 6.32 | - | 14,629,600 |