Orient Securities Company Limited (HKG:3958)
Hong Kong
· Delayed Price · Currency is HKD 6.26
+0.09 (1.46%)
Apr 29, 2026, 4:08 PM HKT
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.17 | 6.28 | 6.13 | 6.26 | 6.26 | 1.46% | 15,231,200 |
| Apr 28, 2026 | 6.02 | 6.17 | 5.98 | 6.17 | 6.17 | 2.66% | 19,503,200 |
| Apr 27, 2026 | 6.00 | 6.12 | 6.00 | 6.01 | 6.01 | 0.17% | 14,662,400 |
| Apr 24, 2026 | 5.97 | 6.01 | 5.88 | 6.00 | 6.00 | 0.50% | 10,192,800 |
| Apr 23, 2026 | 6.03 | 6.04 | 5.87 | 5.97 | 5.97 | -0.33% | 12,627,600 |
| Apr 22, 2026 | 5.88 | 6.07 | 5.86 | 5.99 | 5.99 | 1.18% | 17,141,200 |
| Apr 21, 2026 | 6.02 | 6.02 | 5.83 | 5.92 | 5.92 | -1.50% | 27,735,860 |
| Apr 20, 2026 | 6.88 | 6.88 | 5.97 | 6.01 | 6.01 | -0.83% | 108,951,600 |
| Apr 17, 2026 | 6.01 | 6.09 | 5.87 | 6.06 | 6.06 | -0.49% | 14,857,600 |
| Apr 16, 2026 | 6.07 | 6.14 | 5.98 | 6.09 | 6.09 | 2.01% | 9,887,200 |
| Apr 15, 2026 | 6.06 | 6.07 | 5.96 | 5.97 | 5.97 | -0.83% | 6,563,600 |
| Apr 14, 2026 | 5.91 | 6.08 | 5.91 | 6.02 | 6.02 | 2.38% | 13,100,000 |
| Apr 13, 2026 | 5.81 | 5.91 | 5.77 | 5.88 | 5.88 | 0.86% | 10,207,060 |
| Apr 10, 2026 | 5.74 | 6.06 | 5.74 | 5.83 | 5.83 | 3.00% | 13,843,350 |
| Apr 9, 2026 | 5.79 | 5.79 | 5.62 | 5.66 | 5.66 | -1.22% | 4,063,268 |
| Apr 8, 2026 | 5.60 | 5.86 | 5.60 | 5.73 | 5.73 | 4.18% | 14,862,000 |
| Apr 2, 2026 | 5.52 | 5.56 | 5.45 | 5.50 | 5.50 | -0.36% | 3,107,218 |
| Apr 1, 2026 | 5.51 | 5.63 | 5.48 | 5.52 | 5.52 | 2.22% | 14,640,716 |
| Mar 31, 2026 | 5.45 | 5.63 | 5.37 | 5.40 | 5.40 | -2.00% | 7,998,000 |
| Mar 30, 2026 | 5.49 | 5.54 | 5.37 | 5.51 | 5.51 | 0.36% | 7,710,000 |
| Mar 27, 2026 | 5.42 | 5.56 | 5.39 | 5.49 | 5.49 | 1.29% | 6,763,200 |
| Mar 26, 2026 | 5.64 | 5.64 | 5.42 | 5.42 | 5.42 | -3.21% | 6,032,000 |
| Mar 25, 2026 | 5.64 | 5.70 | 5.56 | 5.60 | 5.60 | 0.72% | 12,066,000 |
| Mar 24, 2026 | 5.58 | 5.64 | 5.44 | 5.56 | 5.56 | 0.91% | 14,809,600 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.43 | 5.51 | 5.51 | -4.51% | 14,423,200 |
| Mar 20, 2026 | 5.85 | 5.85 | 5.70 | 5.77 | 5.77 | -0.35% | 5,212,400 |
| Mar 19, 2026 | 5.89 | 5.91 | 5.76 | 5.79 | 5.79 | -2.53% | 5,376,400 |
| Mar 18, 2026 | 5.92 | 5.97 | 5.86 | 5.94 | 5.94 | 0.34% | 3,375,800 |
| Mar 17, 2026 | 5.86 | 6.15 | 5.86 | 5.92 | 5.92 | 1.02% | 12,738,000 |
| Mar 16, 2026 | 5.90 | 5.92 | 5.82 | 5.86 | 5.86 | -1.35% | 6,978,540 |
| Mar 13, 2026 | 5.93 | 6.05 | 5.89 | 5.94 | 5.94 | - | 8,693,600 |
| Mar 12, 2026 | 5.95 | 6.01 | 5.88 | 5.94 | 5.94 | -0.34% | 5,388,400 |
| Mar 11, 2026 | 5.90 | 6.00 | 5.88 | 5.96 | 5.96 | 1.53% | 4,606,200 |
| Mar 10, 2026 | 5.88 | 5.93 | 5.81 | 5.87 | 5.87 | 1.21% | 11,713,200 |
| Mar 9, 2026 | 5.89 | 5.90 | 5.69 | 5.80 | 5.80 | -2.85% | 14,130,000 |
| Mar 6, 2026 | 5.83 | 6.01 | 5.82 | 5.97 | 5.97 | 2.75% | 4,418,483 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.77 | 5.81 | 5.81 | -1.19% | 7,527,200 |
| Mar 4, 2026 | 5.96 | 5.98 | 5.78 | 5.88 | 5.88 | -1.84% | 6,464,400 |
| Mar 3, 2026 | 6.06 | 6.21 | 5.94 | 5.99 | 5.99 | -0.66% | 7,707,006 |
| Mar 2, 2026 | 6.17 | 6.17 | 5.96 | 6.03 | 6.03 | -2.27% | 10,043,600 |
| Feb 27, 2026 | 6.23 | 6.25 | 6.11 | 6.17 | 6.17 | -0.32% | 15,530,070 |
| Feb 26, 2026 | 6.57 | 6.57 | 6.18 | 6.19 | 6.19 | -4.77% | 21,939,600 |
| Feb 25, 2026 | 6.71 | 6.74 | 6.49 | 6.50 | 6.50 | -2.11% | 17,330,800 |
| Feb 24, 2026 | 6.71 | 6.80 | 6.64 | 6.64 | 6.64 | -3.21% | 3,452,800 |
| Feb 23, 2026 | 6.59 | 6.90 | 6.59 | 6.86 | 6.86 | 4.41% | 2,431,200 |
| Feb 20, 2026 | 6.73 | 6.73 | 6.45 | 6.57 | 6.57 | -0.45% | 5,169,358 |
| Feb 16, 2026 | 6.86 | 6.86 | 6.46 | 6.60 | 6.60 | -2.08% | 1,320,400 |
| Feb 13, 2026 | 6.76 | 6.90 | 6.66 | 6.74 | 6.74 | -0.44% | 9,613,254 |
| Feb 12, 2026 | 6.88 | 6.88 | 6.68 | 6.77 | 6.77 | -1.31% | 16,657,600 |
| Feb 11, 2026 | 6.98 | 7.01 | 6.84 | 6.86 | 6.86 | -1.58% | 9,649,386 |
| Feb 10, 2026 | 7.09 | 7.13 | 6.97 | 6.97 | 6.97 | -0.99% | 4,584,200 |
| Feb 9, 2026 | 6.98 | 7.13 | 6.95 | 7.04 | 7.04 | 1.59% | 7,062,682 |
| Feb 6, 2026 | 6.96 | 7.04 | 6.89 | 6.93 | 6.93 | -1.98% | 5,409,324 |
| Feb 5, 2026 | 6.90 | 7.09 | 6.84 | 7.07 | 7.07 | 0.86% | 9,225,480 |
| Feb 4, 2026 | 6.93 | 7.10 | 6.81 | 7.01 | 7.01 | 1.74% | 9,938,400 |
| Feb 3, 2026 | 6.77 | 6.94 | 6.67 | 6.89 | 6.89 | 1.77% | 9,335,848 |
| Feb 2, 2026 | 6.78 | 6.97 | 6.70 | 6.77 | 6.77 | -0.29% | 12,866,120 |
| Jan 30, 2026 | 6.91 | 7.05 | 6.77 | 6.79 | 6.79 | -2.58% | 9,831,724 |
| Jan 29, 2026 | 6.81 | 7.02 | 6.77 | 6.97 | 6.97 | 2.35% | 15,052,640 |
| Jan 28, 2026 | 6.85 | 6.91 | 6.78 | 6.81 | 6.81 | 0.59% | 11,775,200 |
| Jan 27, 2026 | 6.88 | 6.89 | 6.76 | 6.77 | 6.77 | -1.31% | 6,697,200 |
| Jan 26, 2026 | 6.85 | 7.00 | 6.82 | 6.86 | 6.86 | 0.15% | 7,246,248 |
| Jan 23, 2026 | 6.82 | 6.92 | 6.81 | 6.85 | 6.85 | 0.59% | 4,369,200 |
| Jan 22, 2026 | 6.80 | 7.01 | 6.79 | 6.81 | 6.81 | 0.44% | 6,554,000 |
| Jan 21, 2026 | 6.78 | 6.87 | 6.78 | 6.78 | 6.78 | -0.44% | 5,265,200 |
| Jan 20, 2026 | 6.83 | 6.91 | 6.77 | 6.81 | 6.81 | -0.87% | 5,728,400 |
| Jan 19, 2026 | 6.92 | 6.92 | 6.81 | 6.87 | 6.87 | -0.87% | 4,628,400 |
| Jan 16, 2026 | 7.07 | 7.08 | 6.88 | 6.93 | 6.93 | -0.29% | 3,320,986 |
| Jan 15, 2026 | 7.10 | 7.17 | 6.84 | 6.95 | 6.95 | -2.11% | 14,454,000 |
| Jan 14, 2026 | 7.30 | 7.38 | 7.10 | 7.10 | 7.10 | -1.80% | 11,693,200 |
| Jan 13, 2026 | 7.23 | 7.43 | 7.20 | 7.23 | 7.23 | 0.42% | 10,038,400 |
| Jan 12, 2026 | 7.18 | 7.29 | 7.02 | 7.20 | 7.20 | 1.41% | 14,660,800 |
| Jan 9, 2026 | 7.13 | 7.17 | 6.98 | 7.10 | 7.10 | 0.57% | 14,380,000 |
| Jan 8, 2026 | 7.32 | 7.33 | 7.03 | 7.06 | 7.06 | -4.21% | 15,717,200 |
| Jan 7, 2026 | 7.54 | 7.56 | 7.35 | 7.37 | 7.37 | -1.73% | 10,750,800 |
| Jan 6, 2026 | 7.16 | 7.63 | 7.15 | 7.50 | 7.50 | 5.63% | 27,647,600 |
| Jan 5, 2026 | 6.90 | 7.24 | 6.85 | 7.10 | 7.10 | 1.72% | 16,636,800 |
| Jan 2, 2026 | 6.95 | 7.02 | 6.66 | 6.98 | 6.98 | 2.05% | 2,466,800 |
| Dec 31, 2025 | 6.77 | 6.88 | 6.77 | 6.84 | 6.84 | 0.44% | 4,802,400 |
| Dec 30, 2025 | 6.94 | 6.94 | 6.77 | 6.81 | 6.81 | -0.44% | 4,542,800 |
| Dec 29, 2025 | 7.06 | 7.09 | 6.83 | 6.84 | 6.84 | -0.87% | 8,394,400 |
| Dec 24, 2025 | 6.91 | 6.97 | 6.87 | 6.90 | 6.90 | -0.14% | 1,576,151 |
| Dec 23, 2025 | 7.05 | 7.08 | 6.91 | 6.91 | 6.91 | -1.43% | 4,292,000 |
| Dec 22, 2025 | 7.18 | 7.18 | 6.95 | 7.01 | 7.01 | -1.54% | 7,781,881 |
| Dec 19, 2025 | 7.08 | 7.18 | 7.05 | 7.12 | 7.12 | 0.56% | 5,025,200 |
| Dec 18, 2025 | 7.20 | 7.20 | 7.03 | 7.08 | 7.08 | -1.39% | 4,935,600 |
| Dec 17, 2025 | 7.13 | 7.26 | 6.98 | 7.18 | 7.18 | 1.41% | 10,877,600 |
| Dec 16, 2025 | 7.00 | 7.09 | 6.95 | 7.08 | 7.08 | 1.00% | 12,846,400 |
| Dec 15, 2025 | 6.84 | 7.12 | 6.70 | 7.01 | 7.01 | 1.89% | 15,424,200 |
| Dec 12, 2025 | 6.74 | 6.88 | 6.60 | 6.88 | 6.88 | 3.15% | 24,460,990 |
| Dec 11, 2025 | 6.80 | 6.80 | 6.63 | 6.67 | 6.67 | -1.62% | 4,146,000 |
| Dec 10, 2025 | 6.95 | 6.95 | 6.68 | 6.78 | 6.78 | -2.02% | 14,730,400 |
| Dec 9, 2025 | 7.13 | 7.13 | 6.88 | 6.92 | 6.92 | -2.26% | 12,714,000 |
| Dec 8, 2025 | 7.04 | 7.24 | 7.04 | 7.08 | 7.08 | 2.02% | 18,254,000 |
| 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 |