HKSE - Delayed Quote HKD

Orient Overseas (International) Limited (0316.HK)

107.100 +1.400 (+1.32%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 106.100 108.500 106.100 107.100 107.100 1,249,022
Apr 25, 2024 105.000 106.900 104.900 105.700 105.700 993,456
Apr 24, 2024 103.700 105.500 103.000 104.900 104.900 1,565,611
Apr 23, 2024 102.500 106.600 102.500 103.200 103.200 864,383
Apr 22, 2024 102.200 107.600 102.000 104.700 104.700 1,558,516
Apr 19, 2024 99.800 102.800 96.300 102.100 102.100 1,924,371
Apr 18, 2024 93.900 98.800 93.750 97.800 97.800 1,585,000
Apr 17, 2024 94.300 96.150 93.150 93.900 93.900 895,853
Apr 16, 2024 97.900 98.650 93.800 94.950 94.950 1,225,654
Apr 15, 2024 99.200 100.400 97.700 98.750 98.750 1,049,835
Apr 12, 2024 99.750 101.300 99.250 100.400 100.400 614,500
Apr 11, 2024 99.000 100.800 97.100 100.300 100.300 843,883
Apr 10, 2024 99.800 101.500 99.350 101.400 101.400 799,714
Apr 9, 2024 99.050 99.650 97.100 98.600 98.600 1,195,530
Apr 8, 2024 96.150 101.200 96.000 99.350 99.350 1,192,582
Apr 5, 2024 99.500 99.500 96.050 96.100 96.100 871,307
Apr 3, 2024 98.400 99.450 97.000 98.850 98.850 1,246,076
Apr 2, 2024 95.000 98.500 94.800 98.400 98.400 1,778,312
Mar 28, 2024 94.500 96.350 93.500 93.500 93.500 1,839,724
Mar 27, 2024 93.200 96.550 92.800 95.950 95.950 1,892,199
Mar 26, 2024 96.200 96.850 92.250 93.900 93.900 2,451,840
Mar 25, 2024 99.000 99.400 95.300 96.150 96.150 3,317,301
Mar 22, 2024 105.000 105.000 98.400 99.700 99.700 6,206,049
Mar 21, 2024 120.900 122.600 119.300 119.700 119.700 902,022
Mar 20, 2024 115.000 120.400 115.000 119.200 119.200 1,167,404
Mar 19, 2024 120.800 121.800 114.100 115.400 115.400 1,763,075
Mar 18, 2024 121.000 123.400 120.200 122.200 122.200 483,362
Mar 15, 2024 124.000 125.000 118.500 121.700 121.700 1,882,853
Mar 14, 2024 124.000 126.600 123.500 125.500 125.500 915,682
Mar 13, 2024 126.700 128.300 123.700 124.000 124.000 1,061,184
Mar 12, 2024 126.200 128.300 126.200 127.000 127.000 606,700
Mar 11, 2024 125.900 128.200 125.600 126.100 126.100 620,064
Mar 8, 2024 118.800 125.700 118.800 125.300 125.300 1,027,056
Mar 7, 2024 119.000 122.800 119.000 120.600 120.600 527,743
Mar 6, 2024 118.300 121.400 117.700 120.600 120.600 636,500
Mar 5, 2024 122.500 122.500 118.400 119.200 119.200 1,098,706
Mar 4, 2024 121.200 123.700 119.500 122.700 122.700 564,687
Mar 1, 2024 121.600 121.600 119.000 121.200 121.200 758,056
Feb 29, 2024 120.800 123.400 120.800 121.700 121.700 1,138,921
Feb 28, 2024 122.500 122.700 120.400 120.600 120.600 464,295
Feb 27, 2024 122.100 122.600 119.700 121.800 121.800 543,557
Feb 26, 2024 124.900 125.000 121.400 121.800 121.800 789,750
Feb 23, 2024 119.100 126.500 119.100 125.000 125.000 1,356,043
Feb 22, 2024 118.500 123.600 117.600 121.100 121.100 1,406,757
Feb 21, 2024 115.400 118.200 115.400 118.000 118.000 831,464
Feb 20, 2024 116.800 116.800 114.000 115.100 115.100 456,815
Feb 19, 2024 113.100 115.800 112.400 115.700 115.700 658,823
Feb 16, 2024 109.400 114.000 109.400 113.100 113.100 753,227
Feb 15, 2024 108.700 109.900 107.800 109.300 109.300 413,149
Feb 14, 2024 104.200 109.800 104.000 109.500 109.500 695,370
Feb 9, 2024 105.700 105.700 105.700 105.700 105.700 -
Feb 8, 2024 117.100 118.200 114.800 115.300 115.300 435,078
Feb 7, 2024 118.500 119.200 116.500 117.100 117.100 534,642
Feb 6, 2024 115.900 118.400 115.000 118.200 118.200 557,595
Feb 5, 2024 112.900 115.800 110.000 114.700 114.700 736,927
Feb 2, 2024 116.800 116.900 112.300 112.900 112.900 1,004,697
Feb 1, 2024 117.800 119.500 116.000 117.700 117.700 475,537
Jan 31, 2024 117.000 118.500 115.800 116.400 116.400 451,598
Jan 30, 2024 119.900 119.900 116.800 117.600 117.600 583,316
Jan 29, 2024 119.500 120.800 118.000 118.900 118.900 650,784
Jan 26, 2024 118.000 120.200 117.500 118.700 118.700 565,799
Jan 25, 2024 119.800 121.500 116.700 118.000 118.000 954,408
Jan 24, 2024 118.100 120.200 117.200 120.100 120.100 994,027
Jan 23, 2024 111.000 117.600 111.000 117.200 117.200 972,793
Jan 22, 2024 109.500 115.400 109.500 112.300 112.300 1,094,606
Jan 19, 2024 114.500 115.800 111.200 112.600 112.600 1,036,812
Jan 18, 2024 108.800 115.300 107.400 114.500 114.500 1,109,075
Jan 17, 2024 114.500 116.300 108.000 108.800 108.800 1,516,074
Jan 16, 2024 115.400 118.300 114.300 114.900 114.900 1,277,039
Jan 15, 2024 112.200 112.200 112.200 112.200 112.200 -
Jan 12, 2024 109.000 112.800 108.500 112.300 112.300 863,998
Jan 11, 2024 107.100 109.300 107.100 107.700 107.700 903,131
Jan 10, 2024 108.000 108.900 106.300 106.800 106.800 904,296
Jan 9, 2024 112.300 113.500 103.400 108.300 108.300 1,945,980
Jan 8, 2024 118.300 120.900 115.500 116.700 116.700 1,089,849
Jan 5, 2024 117.000 118.500 116.200 117.600 117.600 1,399,612
Jan 4, 2024 113.100 116.700 112.000 115.900 115.900 1,241,972
Jan 3, 2024 109.100 112.800 109.100 112.000 112.000 789,299
Jan 2, 2024 112.000 112.800 109.400 110.300 110.300 552,504
Dec 29, 2023 109.100 109.600 107.900 109.000 109.000 577,302
Dec 28, 2023 109.600 111.600 107.500 109.400 109.400 843,377
Dec 27, 2023 111.700 111.700 108.200 109.600 109.600 1,239,940
Dec 22, 2023 109.500 113.500 109.300 113.000 113.000 1,539,142
Dec 21, 2023 106.900 109.900 106.900 108.700 108.700 1,015,237
Dec 20, 2023 107.200 108.300 106.200 107.100 107.100 551,485
Dec 19, 2023 107.500 108.500 103.300 106.600 106.600 852,896
Dec 18, 2023 103.600 108.700 103.600 107.600 107.600 2,154,293
Dec 15, 2023 95.200 103.300 95.200 103.300 103.300 3,486,079
Dec 14, 2023 94.250 95.450 93.250 94.450 94.450 450,210
Dec 13, 2023 97.250 97.900 93.000 93.200 93.200 590,883
Dec 12, 2023 95.000 98.150 94.100 97.250 97.250 834,476
Dec 11, 2023 92.850 94.850 91.900 94.250 94.250 399,109
Dec 8, 2023 92.700 93.900 92.500 93.200 93.200 610,500
Dec 7, 2023 93.900 94.150 91.700 91.900 91.900 643,034
Dec 6, 2023 94.400 94.650 93.400 93.900 93.900 756,569
Dec 5, 2023 94.700 95.600 92.850 93.400 93.400 606,871
Dec 4, 2023 94.500 95.900 93.850 94.500 94.500 671,240
Dec 1, 2023 94.400 95.150 93.350 93.550 93.550 468,908
Nov 30, 2023 94.250 95.700 93.000 93.950 93.950 826,057
Nov 29, 2023 96.400 97.450 93.900 94.250 94.250 524,656
Nov 28, 2023 95.900 96.500 95.100 96.500 96.500 469,238
Nov 27, 2023 94.700 95.900 94.500 95.750 95.750 336,600
Nov 24, 2023 94.700 95.150 94.250 94.700 94.700 253,608
Nov 23, 2023 94.800 95.350 93.300 94.850 94.850 625,000
Nov 22, 2023 95.700 95.700 93.850 93.900 93.900 802,059
Nov 21, 2023 96.950 98.200 95.300 95.700 95.700 401,920
Nov 20, 2023 95.500 96.450 94.000 96.250 96.250 502,324
Nov 17, 2023 96.000 96.800 93.650 94.500 94.500 654,975
Nov 16, 2023 97.000 97.800 95.300 96.000 96.000 633,266
Nov 15, 2023 97.200 98.100 96.700 97.650 97.650 1,032,407
Nov 14, 2023 95.600 96.100 94.650 95.600 95.600 317,575
Nov 13, 2023 92.800 95.450 92.800 95.400 95.400 362,236
Nov 10, 2023 95.800 95.800 93.600 93.600 93.600 787,420
Nov 9, 2023 96.200 96.700 95.350 95.950 95.950 332,328
Nov 8, 2023 95.200 96.200 93.850 95.200 95.200 585,612
Nov 7, 2023 96.800 98.600 94.850 95.150 95.150 1,220,091
Nov 6, 2023 100.500 100.900 95.100 97.550 97.550 1,279,232
Nov 3, 2023 98.550 101.400 97.800 101.000 101.000 497,999
Nov 2, 2023 99.450 99.650 97.100 98.200 98.200 416,626
Nov 1, 2023 98.650 99.400 94.000 98.300 98.300 1,040,700
Oct 31, 2023 103.500 103.500 98.300 98.650 98.650 907,651
Oct 30, 2023 101.800 103.600 101.200 103.500 103.500 496,075
Oct 27, 2023 98.700 102.500 98.700 102.200 102.200 729,187
Oct 26, 2023 97.050 100.600 97.050 98.650 98.650 749,569
Oct 25, 2023 98.500 98.900 97.150 97.750 97.750 391,808
Oct 24, 2023 99.300 100.000 96.400 96.600 96.600 669,046
Oct 20, 2023 96.500 100.900 96.500 99.550 99.550 896,785
Oct 19, 2023 99.000 99.000 96.700 96.700 96.700 736,007
Oct 18, 2023 98.450 99.650 97.900 99.000 99.000 442,926
Oct 17, 2023 100.900 101.000 98.150 98.450 98.450 503,609
Oct 16, 2023 99.700 101.600 99.050 100.200 100.200 700,416
Oct 13, 2023 99.300 99.450 98.000 99.050 99.050 464,883
Oct 12, 2023 97.100 99.550 97.100 99.400 99.400 493,000
Oct 11, 2023 98.800 100.000 97.000 97.000 97.000 994,882
Oct 10, 2023 105.800 106.300 98.200 98.800 98.800 1,822,372
Oct 9, 2023 105.000 105.600 104.300 105.200 105.200 304,758
Oct 6, 2023 103.000 104.800 103.000 104.500 104.500 298,075
Oct 5, 2023 100.800 103.200 100.800 102.400 102.400 247,728
Oct 4, 2023 102.300 103.400 100.300 101.600 101.600 399,768
Oct 3, 2023 105.500 105.500 101.000 102.300 102.300 560,265
Sep 29, 2023 103.500 105.600 103.500 104.500 104.500 296,540
Sep 28, 2023 103.100 105.600 103.100 104.900 104.900 385,938
Sep 27, 2023 103.800 105.100 102.500 103.100 103.100 491,604
Sep 26, 2023 107.300 107.300 104.600 104.600 104.600 318,808
Sep 25, 2023 105.900 107.700 105.900 107.300 107.300 713,500
Sep 22, 2023 105.900 105.900 103.500 105.500 105.500 337,789
Sep 21, 2023 108.200 109.200 105.800 106.100 106.100 812,720
Sep 20, 2023 105.100 108.500 105.100 108.000 108.000 1,130,043
Sep 19, 2023 104.200 105.400 102.800 105.100 105.100 573,369
Sep 18, 2023 104.500 104.500 101.900 102.100 102.100 622,618
Sep 15, 2023 104.000 106.500 102.500 103.400 103.400 984,022
Sep 14, 2023 98.200 103.500 98.150 102.700 102.700 983,410
Sep 13, 2023 100.200 101.500 97.800 98.150 98.150 1,470,760
Sep 12, 2023 103.500 104.500 99.500 100.100 100.100 1,904,560
Sep 11, 2023 100.500 104.700 99.150 103.700 103.700 949,655
Sep 7, 2023 102.300 102.500 99.800 100.600 100.600 969,242
Sep 6, 2023 103.400 105.200 101.600 102.400 102.400 1,109,400
Sep 5, 2023 106.800 106.900 104.100 105.200 105.200 931,065
Sep 4, 2023 107.800 107.800 104.900 106.800 106.800 1,413,445
Aug 31, 2023 1.326 Dividend
Aug 31, 2023 110.000 110.000 104.000 105.200 105.200 1,551,110
Aug 30, 2023 116.600 119.700 116.600 116.800 115.474 1,723,613
Aug 29, 2023 119.700 121.300 115.600 116.600 115.276 1,908,380
Aug 28, 2023 115.600 119.600 115.600 118.000 116.660 1,153,772
Aug 25, 2023 117.000 119.000 114.900 115.800 114.485 1,300,522
Aug 24, 2023 117.400 118.900 115.600 117.000 115.672 1,077,782
Aug 23, 2023 117.000 118.800 115.500 117.400 116.067 704,350
Aug 22, 2023 114.200 119.400 114.200 117.000 115.672 1,782,142
Aug 21, 2023 115.000 115.000 105.000 113.900 112.607 3,042,568
Aug 18, 2023 119.600 127.400 118.000 120.700 119.330 1,256,460
Aug 17, 2023 123.600 123.600 115.500 119.800 118.440 1,859,097
Aug 16, 2023 129.600 129.600 123.500 123.600 122.197 886,535
Aug 15, 2023 129.700 130.600 128.500 129.700 128.228 391,173
Aug 14, 2023 130.700 130.700 125.800 128.600 127.140 862,383
Aug 11, 2023 135.400 135.900 129.800 130.900 129.414 891,393
Aug 10, 2023 133.000 134.900 133.000 134.900 133.369 523,419
Aug 9, 2023 130.200 133.500 130.200 132.800 131.292 604,905
Aug 8, 2023 128.400 131.400 128.100 130.200 128.722 538,498
Aug 7, 2023 127.500 129.800 126.000 128.400 126.942 248,020
Aug 4, 2023 129.100 129.500 126.800 127.100 125.657 339,502
Aug 3, 2023 124.600 129.500 124.500 127.400 125.954 475,893
Aug 2, 2023 126.200 128.100 125.500 126.600 125.163 409,734
Aug 1, 2023 130.000 130.200 123.500 126.100 124.668 1,262,208
Jul 31, 2023 129.700 131.700 128.500 129.900 128.425 926,196
Jul 28, 2023 123.500 129.600 123.200 128.300 126.843 913,961
Jul 27, 2023 123.000 125.000 122.700 124.200 122.790 511,000
Jul 26, 2023 121.400 123.300 120.000 122.700 121.307 449,064
Jul 25, 2023 119.700 122.200 119.200 120.000 118.638 862,800
Jul 24, 2023 119.300 121.200 118.200 119.500 118.143 389,396
Jul 21, 2023 119.600 120.900 118.000 119.300 117.946 517,458
Jul 20, 2023 120.900 123.900 119.100 119.600 118.242 700,500
Jul 19, 2023 114.000 121.500 114.000 121.000 119.626 1,266,348
Jul 18, 2023 115.100 116.300 114.100 115.100 113.793 767,907
Jul 14, 2023 112.200 115.800 112.200 115.100 113.793 796,956
Jul 13, 2023 114.200 114.600 111.500 112.000 110.728 700,489
Jul 12, 2023 113.700 114.000 112.800 113.500 112.211 446,822
Jul 11, 2023 115.000 115.000 113.100 113.200 111.915 462,923
Jul 10, 2023 116.700 116.700 113.000 113.100 111.816 477,200
Jul 7, 2023 111.200 114.600 110.600 113.600 112.310 814,528
Jul 6, 2023 116.200 117.000 111.500 112.400 111.124 1,422,115
Jul 5, 2023 115.000 118.300 114.000 117.100 115.771 1,672,200
Jul 4, 2023 111.100 115.500 111.100 115.400 114.090 1,098,740
Jul 3, 2023 105.800 111.500 105.800 111.100 109.839 933,233
Jun 30, 2023 103.000 105.800 103.000 105.100 103.907 594,730
Jun 29, 2023 104.300 104.300 102.800 102.800 101.633 563,850
Jun 28, 2023 102.800 105.400 102.800 103.700 102.523 516,189
Jun 27, 2023 103.300 105.500 102.800 105.100 103.907 826,600
Jun 26, 2023 97.000 103.700 97.000 102.300 101.139 1,032,500
Jun 23, 2023 99.100 99.300 96.650 98.700 97.579 795,653
Jun 21, 2023 101.600 101.900 99.100 99.300 98.173 663,309
Jun 20, 2023 104.300 104.300 101.100 101.600 100.447 671,000
Jun 19, 2023 103.800 105.000 103.300 104.400 103.215 587,330
Jun 16, 2023 103.800 106.600 103.400 103.700 102.523 3,560,601
Jun 15, 2023 101.900 103.800 101.200 103.800 102.622 817,466
Jun 14, 2023 102.000 104.000 100.600 101.900 100.743 842,213
Jun 13, 2023 100.500 102.100 99.300 102.000 100.842 915,948
Jun 12, 2023 101.900 102.800 98.150 100.500 99.359 1,174,096
Jun 9, 2023 104.100 105.200 102.300 102.900 101.732 856,108
Jun 8, 2023 99.700 105.200 99.050 103.800 102.622 1,221,298
Jun 7, 2023 96.000 99.300 96.000 98.850 97.728 1,494,622
Jun 6, 2023 98.500 99.350 95.600 95.900 94.811 944,836
Jun 5, 2023 97.000 98.500 95.600 97.550 96.443 828,281
Jun 2, 2023 94.950 96.300 94.700 96.200 95.108 1,704,556
Jun 1, 2023 95.000 95.450 92.150 94.100 93.032 1,753,851
May 31, 2023 98.000 98.000 94.350 95.450 94.366 1,871,646
May 30, 2023 103.600 103.900 96.600 98.000 96.887 1,707,984
May 29, 2023 102.200 104.800 101.200 103.400 102.226 1,271,514
May 25, 2023 108.000 108.000 100.300 102.000 100.842 2,609,120
May 24, 2023 15.210 Dividend
May 24, 2023 114.200 114.200 108.500 109.400 108.158 2,202,266
May 23, 2023 153.000 153.600 149.600 150.700 133.952 1,914,650
May 22, 2023 150.000 152.900 149.000 152.700 135.730 1,382,520
May 19, 2023 150.900 150.900 148.000 150.200 133.507 1,110,346
May 18, 2023 152.000 152.800 150.000 150.900 134.130 828,809
May 17, 2023 153.800 154.100 150.200 150.300 133.596 1,180,130
May 16, 2023 160.000 160.200 153.200 153.800 136.707 1,339,605
May 15, 2023 157.800 159.200 156.700 159.100 141.418 575,227
May 12, 2023 160.800 160.800 157.300 157.800 140.263 939,213
May 11, 2023 159.000 161.200 158.600 160.600 142.752 394,135
May 10, 2023 161.900 161.900 158.200 160.100 142.307 571,764
May 9, 2023 161.700 164.700 159.000 159.700 141.952 1,337,400
May 8, 2023 161.400 162.400 159.300 162.000 143.996 716,237
May 5, 2023 160.200 161.700 157.500 160.100 142.307 715,305
May 4, 2023 157.900 161.800 156.700 160.100 142.307 553,053
May 3, 2023 158.800 158.800 154.400 157.900 140.352 518,454
May 2, 2023 160.000 162.000 156.800 158.000 140.441 827,159
Apr 28, 2023 157.400 161.500 156.900 158.800 141.152 658,425
Apr 27, 2023 158.800 158.800 154.300 157.200 139.729 619,782
Apr 26, 2023 161.500 162.700 158.000 158.800 141.152 626,804

Related Tickers

1919.HK COSCO SHIPPING Holdings Co., Ltd.
9.500
+0.96%
 
2343.HK Pacific Basin Shipping Limited
2.700
+1.12%
 
1308.HK SITC International Holdings Company Limited
17.420
+1.28%
 
1138.HK COSCO SHIPPING Energy Transportation Co., Ltd.
8.880
-1.00%
 
9104.T Mitsui O.S.K. Lines, Ltd.
4,713.00
+2.12%
 
011200.KS HMM Co.,Ltd
15,080.00
+1.55%
 
1199.HK COSCO SHIPPING Ports Limited
4.620
-2.53%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
167.80
-1.47%
 
028670.KS Pan Ocean Co., Ltd.
4,070.00
-1.81%
 
601919.SS COSCO SHIPPING Holdings Co., Ltd.
11.33
0.00%