HKSE - Delayed Quote HKD

L'Occitane International S.A. (0973.HK)

29.500 -1.100 (-3.59%)
At close: April 8 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 29.500 29.500 29.500 29.500 29.500 -
Apr 25, 2024 29.500 29.500 29.500 29.500 29.500 -
Apr 24, 2024 29.500 29.500 29.500 29.500 29.500 -
Apr 23, 2024 29.500 29.500 29.500 29.500 29.500 -
Apr 22, 2024 29.500 29.500 29.500 29.500 29.500 -
Apr 19, 2024 29.500 29.500 29.500 29.500 29.500 -
Apr 18, 2024 29.500 29.500 29.500 29.500 29.500 -
Apr 17, 2024 29.500 29.500 29.500 29.500 29.500 -
Apr 16, 2024 29.500 29.500 29.500 29.500 29.500 -
Apr 15, 2024 29.500 29.500 29.500 29.500 29.500 -
Apr 12, 2024 29.500 29.500 29.500 29.500 29.500 -
Apr 11, 2024 29.500 29.500 29.500 29.500 29.500 -
Apr 10, 2024 29.500 29.500 29.500 29.500 29.500 -
Apr 9, 2024 29.500 29.500 29.500 29.500 29.500 -
Apr 8, 2024 30.650 30.700 28.950 29.500 29.500 1,962,690
Apr 5, 2024 31.050 31.100 30.000 30.600 30.600 2,541,088
Apr 3, 2024 31.900 31.950 31.050 31.300 31.300 2,149,750
Apr 2, 2024 31.750 32.550 31.200 32.000 32.000 3,624,981
Mar 28, 2024 31.500 31.850 30.050 31.650 31.650 3,553,000
Mar 27, 2024 30.500 31.850 30.500 31.600 31.600 2,751,987
Mar 26, 2024 31.850 32.100 30.850 31.200 31.200 2,018,200
Mar 25, 2024 31.000 32.300 30.250 31.850 31.850 1,509,109
Mar 22, 2024 30.850 31.750 30.850 31.500 31.500 1,840,000
Mar 21, 2024 29.850 31.050 29.800 30.800 30.800 2,122,466
Mar 20, 2024 29.900 31.050 29.850 30.350 30.350 1,912,750
Mar 19, 2024 30.350 30.350 29.500 29.950 29.950 1,345,964
Mar 18, 2024 30.600 31.050 30.150 30.400 30.400 1,650,054
Mar 15, 2024 30.500 31.100 30.050 30.500 30.500 3,587,363
Mar 14, 2024 30.150 30.700 29.750 30.500 30.500 1,880,750
Mar 13, 2024 29.300 31.500 29.150 30.500 30.500 2,671,403
Mar 12, 2024 29.250 29.550 28.750 29.350 29.350 802,299
Mar 11, 2024 29.100 29.700 28.850 29.250 29.250 1,613,054
Mar 8, 2024 29.200 29.600 28.700 29.100 29.100 1,226,550
Mar 7, 2024 29.400 29.450 28.900 29.300 29.300 821,218
Mar 6, 2024 29.000 29.600 28.700 29.500 29.500 850,750
Mar 5, 2024 29.450 29.550 28.700 29.150 29.150 1,367,284
Mar 4, 2024 29.800 30.000 29.200 29.900 29.900 1,166,973
Mar 1, 2024 29.500 29.950 29.000 29.900 29.900 1,073,200
Feb 29, 2024 29.700 29.950 29.000 29.600 29.600 1,709,488
Feb 28, 2024 28.000 29.700 28.000 29.700 29.700 2,524,728
Feb 27, 2024 28.600 28.650 27.800 28.000 28.000 2,367,638
Feb 26, 2024 28.150 29.550 27.900 28.750 28.750 3,187,333
Feb 23, 2024 28.000 28.600 27.750 28.350 28.350 2,643,697
Feb 22, 2024 28.250 28.500 27.300 28.150 28.150 1,617,850
Feb 21, 2024 28.550 28.550 27.700 28.150 28.150 1,553,800
Feb 20, 2024 28.100 28.550 27.850 28.450 28.450 1,595,300
Feb 19, 2024 28.000 28.250 27.700 28.000 28.000 2,320,243
Feb 16, 2024 27.650 28.250 27.500 28.100 28.100 1,739,967
Feb 15, 2024 27.550 27.800 27.000 27.650 27.650 3,537,350
Feb 14, 2024 27.300 27.900 26.800 27.600 27.600 2,823,804
Feb 9, 2024 27.900 27.900 27.900 27.900 27.900 -
Feb 8, 2024 27.800 28.050 26.650 27.750 27.750 4,898,531
Feb 7, 2024 27.750 28.500 26.900 27.750 27.750 3,426,000
Feb 6, 2024 28.000 30.000 27.750 27.800 27.800 4,753,404
Feb 5, 2024 25.800 26.550 25.600 26.000 26.000 1,965,422
Feb 2, 2024 25.200 26.150 24.900 25.800 25.800 2,942,520
Feb 1, 2024 24.850 25.150 23.950 25.100 25.100 2,432,101
Jan 31, 2024 23.100 25.350 23.100 24.900 24.900 5,236,181
Jan 30, 2024 24.000 24.250 22.950 23.100 23.100 1,722,543
Jan 29, 2024 23.300 24.100 23.250 24.000 24.000 1,242,511
Jan 26, 2024 23.950 24.150 23.150 23.200 23.200 1,113,500
Jan 25, 2024 23.200 24.050 22.800 23.950 23.950 1,173,693
Jan 24, 2024 23.250 23.400 22.500 23.150 23.150 1,157,892
Jan 23, 2024 22.150 23.100 22.150 22.700 22.700 943,150
Jan 22, 2024 23.000 23.600 21.450 22.150 22.150 776,005
Jan 19, 2024 22.850 23.600 22.700 23.000 23.000 937,950
Jan 18, 2024 23.000 23.100 22.550 22.850 22.850 779,150
Jan 17, 2024 22.400 23.250 21.900 22.100 22.100 867,450
Jan 16, 2024 22.350 22.700 22.250 22.450 22.450 781,890
Jan 15, 2024 22.450 22.450 22.450 22.450 22.450 -
Jan 12, 2024 22.000 22.650 21.900 22.450 22.450 1,080,000
Jan 11, 2024 22.000 22.200 21.550 21.800 21.800 830,250
Jan 10, 2024 22.450 22.450 21.550 21.900 21.900 1,149,000
Jan 9, 2024 21.100 22.450 21.100 21.900 21.900 1,045,583
Jan 8, 2024 21.450 21.950 21.050 21.200 21.200 606,757
Jan 5, 2024 21.500 21.950 21.150 21.450 21.450 1,008,919
Jan 4, 2024 22.500 22.500 21.350 21.650 21.650 999,568
Jan 3, 2024 22.050 22.550 21.800 21.850 21.850 1,912,963
Jan 2, 2024 22.350 23.000 22.000 22.150 22.150 848,410
Dec 29, 2023 21.750 22.850 21.750 22.300 22.300 1,266,408
Dec 28, 2023 21.400 21.950 21.400 21.750 21.750 1,220,000
Dec 27, 2023 21.150 21.900 21.150 21.300 21.300 1,081,560
Dec 22, 2023 20.900 21.150 20.750 21.100 21.100 1,025,000
Dec 21, 2023 20.600 21.100 20.500 20.650 20.650 1,467,288
Dec 20, 2023 20.000 20.700 20.000 20.600 20.600 2,033,313
Dec 19, 2023 19.900 20.150 19.800 20.000 20.000 1,431,250
Dec 18, 2023 19.800 20.000 19.480 19.900 19.900 662,980
Dec 15, 2023 19.980 20.050 19.580 20.000 20.000 1,727,134
Dec 14, 2023 20.000 20.350 19.860 19.980 19.980 2,669,234
Dec 13, 2023 20.000 20.000 19.500 19.820 19.820 1,056,945
Dec 12, 2023 19.800 20.050 19.580 20.000 20.000 1,336,500
Dec 11, 2023 19.700 19.740 19.080 19.720 19.720 700,677
Dec 8, 2023 20.000 20.000 19.620 19.760 19.760 778,750
Dec 7, 2023 19.600 20.150 19.520 19.820 19.820 1,618,500
Dec 6, 2023 20.250 20.600 19.360 19.640 19.640 1,992,418
Dec 5, 2023 19.760 20.650 19.760 20.300 20.300 1,486,700
Dec 4, 2023 19.140 19.760 19.140 19.600 19.600 1,857,898
Dec 1, 2023 19.500 19.500 18.500 18.760 18.760 1,940,168
Nov 30, 2023 18.200 19.980 18.200 19.500 19.500 3,823,697
Nov 29, 2023 18.500 18.500 16.640 18.120 18.120 5,470,500
Nov 28, 2023 20.250 20.400 19.220 19.600 19.600 2,588,092
Nov 27, 2023 19.740 20.700 19.380 20.250 20.250 2,881,281
Nov 24, 2023 19.920 19.920 19.660 19.740 19.740 370,255
Nov 23, 2023 19.380 19.940 19.380 19.860 19.860 610,755
Nov 22, 2023 19.380 19.580 19.200 19.500 19.500 829,008
Nov 21, 2023 19.580 19.620 19.300 19.500 19.500 548,750
Nov 20, 2023 19.040 19.600 19.040 19.440 19.440 921,769
Nov 17, 2023 18.960 19.260 18.960 19.100 19.100 583,375
Nov 16, 2023 19.320 19.580 18.980 19.100 19.100 1,010,220
Nov 15, 2023 19.520 19.700 18.940 19.400 19.400 1,049,551
Nov 14, 2023 19.500 19.980 19.400 19.400 19.400 640,750
Nov 13, 2023 19.240 19.700 19.000 19.500 19.500 911,250
Nov 10, 2023 19.240 19.460 18.800 19.300 19.300 450,750
Nov 9, 2023 19.340 19.540 19.100 19.180 19.180 436,451
Nov 8, 2023 19.360 19.480 18.900 19.320 19.320 1,960,863
Nov 7, 2023 19.960 19.960 19.300 19.460 19.460 743,500
Nov 6, 2023 20.200 20.500 19.960 20.050 20.050 1,494,461
Nov 3, 2023 20.000 20.300 19.860 20.000 20.000 1,043,790
Nov 2, 2023 20.000 20.050 19.760 19.920 19.920 577,250
Nov 1, 2023 20.000 20.200 19.740 20.050 20.050 429,000
Oct 31, 2023 20.100 20.400 19.900 20.100 20.100 1,129,208
Oct 30, 2023 20.250 20.300 19.820 20.100 20.100 815,155
Oct 27, 2023 20.300 20.550 20.050 20.350 20.350 253,451
Oct 26, 2023 20.800 20.800 20.050 20.300 20.300 537,982
Oct 25, 2023 21.800 22.350 20.150 20.650 20.650 1,303,670
Oct 24, 2023 20.550 21.900 20.550 21.200 21.200 2,293,750
Oct 20, 2023 20.000 20.700 20.000 20.450 20.450 291,722
Oct 19, 2023 20.050 20.500 20.050 20.100 20.100 133,088
Oct 18, 2023 20.800 21.000 20.250 20.550 20.550 404,873
Oct 17, 2023 20.700 21.200 20.500 20.900 20.900 371,133
Oct 16, 2023 21.650 21.800 20.600 21.050 21.050 536,909
Oct 13, 2023 21.950 22.250 21.700 21.700 21.700 140,077
Oct 12, 2023 22.200 22.500 21.800 22.250 22.250 83,387
Oct 11, 2023 21.900 22.750 21.900 22.000 22.000 438,033
Oct 10, 2023 22.250 23.400 22.250 22.250 22.250 161,475
Oct 9, 2023 22.500 23.000 22.500 22.850 22.850 372,000
Oct 6, 2023 22.000 22.700 21.650 22.500 22.500 507,024
Oct 5, 2023 21.800 22.500 21.800 22.300 22.300 464,940
Oct 4, 2023 22.500 22.850 21.950 22.300 22.300 238,780
Oct 3, 2023 0.255 Dividend
Oct 3, 2023 22.700 23.200 22.400 22.700 22.700 497,270
Sep 29, 2023 22.900 23.500 22.850 23.400 23.145 833,538
Sep 28, 2023 23.500 23.500 22.650 22.800 22.551 515,326
Sep 27, 2023 23.250 23.250 22.650 23.000 22.749 587,250
Sep 26, 2023 23.000 23.150 22.250 23.100 22.848 484,750
Sep 25, 2023 23.500 23.650 23.050 23.150 22.898 562,250
Sep 22, 2023 24.300 24.300 23.250 23.550 23.293 741,147
Sep 21, 2023 24.350 24.700 24.050 24.400 24.134 1,014,767
Sep 20, 2023 24.250 24.250 23.800 23.900 23.639 565,334
Sep 19, 2023 24.650 24.750 24.000 24.450 24.183 211,028
Sep 18, 2023 24.750 24.950 24.150 24.550 24.282 133,346
Sep 15, 2023 24.300 25.000 24.300 24.700 24.431 821,172
Sep 14, 2023 23.850 24.550 23.450 24.300 24.035 547,633
Sep 13, 2023 25.000 25.100 23.350 23.850 23.590 1,356,979
Sep 12, 2023 24.250 25.300 24.250 25.000 24.727 689,000
Sep 11, 2023 23.200 24.400 22.750 24.250 23.986 1,129,769
Sep 7, 2023 23.600 23.800 22.950 23.250 22.996 400,798
Sep 6, 2023 23.000 24.000 22.650 23.650 23.392 2,382,235
Sep 5, 2023 19.900 23.300 19.700 23.000 22.749 11,321,769
Sep 4, 2023 27.800 27.800 27.800 27.800 27.497 -
Aug 31, 2023 27.400 27.800 27.100 27.800 27.497 866,750
Aug 30, 2023 27.450 27.750 27.250 27.500 27.200 525,500
Aug 29, 2023 27.500 27.700 27.200 27.600 27.299 452,009
Aug 28, 2023 27.500 27.650 27.000 27.600 27.299 370,348
Aug 25, 2023 27.000 27.500 26.900 27.250 26.953 700,226
Aug 24, 2023 26.900 27.700 26.900 27.050 26.755 1,622,483
Aug 23, 2023 26.550 27.000 26.500 26.800 26.508 981,884
Aug 22, 2023 26.850 27.050 26.550 26.800 26.508 705,180
Aug 21, 2023 26.900 27.250 26.550 27.100 26.804 1,447,118
Aug 18, 2023 26.800 27.050 26.600 26.900 26.607 1,308,905
Aug 17, 2023 26.950 28.200 26.550 27.200 26.903 2,403,490
Aug 16, 2023 27.400 27.500 26.800 27.050 26.755 1,411,250
Aug 15, 2023 27.700 27.700 26.700 27.400 27.101 2,802,810
Aug 14, 2023 26.650 28.850 26.650 27.750 27.447 2,767,482
Aug 11, 2023 25.500 25.500 25.500 25.500 25.222 -
Aug 10, 2023 25.500 25.500 25.500 25.500 25.222 -
Aug 9, 2023 25.500 25.500 25.500 25.500 25.222 -
Aug 8, 2023 25.400 25.800 25.150 25.500 25.222 1,028,291
Aug 7, 2023 24.500 25.850 24.500 25.400 25.123 2,032,500
Aug 4, 2023 24.350 24.850 24.350 24.650 24.381 1,802,840
Aug 3, 2023 23.800 24.900 23.750 24.350 24.084 1,794,250
Aug 2, 2023 23.900 24.250 23.700 24.000 23.738 598,098
Aug 1, 2023 23.800 24.400 23.750 24.100 23.837 1,095,423
Jul 31, 2023 23.300 24.000 23.300 23.900 23.639 1,020,862
Jul 28, 2023 23.000 23.400 22.100 23.300 23.046 965,884
Jul 27, 2023 22.950 23.350 22.300 23.000 22.749 1,998,250
Jul 26, 2023 22.900 23.700 21.650 22.800 22.551 6,122,250
Jul 25, 2023 20.500 21.600 20.000 20.950 20.722 1,885,750
Jul 24, 2023 20.050 20.200 19.700 20.200 19.980 619,280
Jul 21, 2023 20.000 20.300 19.660 20.200 19.980 449,313
Jul 20, 2023 19.500 19.860 19.500 19.660 19.446 308,588
Jul 19, 2023 19.740 19.740 19.260 19.700 19.485 511,284
Jul 18, 2023 19.800 19.800 19.120 19.740 19.525 442,295
Jul 14, 2023 20.500 20.500 19.300 19.560 19.347 471,665
Jul 13, 2023 20.500 20.800 19.920 20.100 19.881 2,456,691
Jul 12, 2023 19.300 20.350 19.260 20.300 20.079 2,915,970
Jul 11, 2023 18.940 19.200 18.840 19.200 18.991 2,149,740
Jul 10, 2023 18.820 19.000 18.500 18.740 18.536 385,576
Jul 7, 2023 18.360 18.900 18.020 18.820 18.615 1,104,863
Jul 6, 2023 18.800 18.800 18.300 18.320 18.120 506,180
Jul 5, 2023 19.100 19.100 18.600 18.800 18.595 407,788
Jul 4, 2023 19.000 19.080 18.780 18.800 18.595 800,250
Jul 3, 2023 18.960 19.100 18.700 19.000 18.793 908,015
Jun 30, 2023 19.080 19.080 18.100 18.840 18.635 2,546,648
Jun 29, 2023 19.500 19.740 18.920 19.020 18.813 5,492,319
Jun 28, 2023 19.480 19.740 18.780 19.260 19.050 7,221,197
Jun 27, 2023 21.250 21.250 18.100 19.140 18.931 8,270,250
Jun 26, 2023 22.400 22.900 21.950 22.550 22.304 544,250
Jun 23, 2023 22.700 22.700 21.800 22.000 21.760 824,700
Jun 21, 2023 23.050 23.050 22.300 22.550 22.304 305,871
Jun 20, 2023 23.700 23.700 22.800 23.050 22.799 488,998
Jun 19, 2023 22.800 23.650 22.800 23.450 23.194 965,750
Jun 16, 2023 23.450 23.450 22.600 22.950 22.700 2,985,797
Jun 15, 2023 22.500 23.950 22.000 23.450 23.194 2,055,250
Jun 14, 2023 20.650 22.950 20.650 22.250 22.007 2,935,850
Jun 13, 2023 21.100 21.350 20.700 20.750 20.524 584,700
Jun 12, 2023 21.000 21.150 20.700 20.800 20.573 597,750
Jun 9, 2023 21.150 21.500 21.000 21.150 20.919 656,386
Jun 8, 2023 21.550 21.600 20.900 21.150 20.919 605,650
Jun 7, 2023 21.800 21.800 21.000 21.200 20.969 851,090
Jun 6, 2023 22.200 22.200 21.750 22.100 21.859 753,683
Jun 5, 2023 22.450 22.600 21.900 22.200 21.958 608,599
Jun 2, 2023 21.450 22.500 21.400 22.450 22.205 1,011,224
Jun 1, 2023 21.000 21.500 21.000 21.450 21.216 761,530
May 31, 2023 21.300 21.800 20.700 21.000 20.771 691,232
May 30, 2023 21.350 21.600 21.100 21.500 21.266 707,715
May 29, 2023 21.800 21.900 21.100 21.200 20.969 944,000
May 25, 2023 21.850 22.250 21.300 21.450 21.216 1,365,829
May 24, 2023 23.000 23.000 22.000 22.550 22.304 793,250
May 23, 2023 23.350 23.400 22.500 22.950 22.700 1,348,118
May 22, 2023 23.150 23.600 22.850 23.500 23.244 832,608
May 19, 2023 23.650 23.650 22.800 22.900 22.650 291,017
May 18, 2023 23.350 23.700 23.000 23.600 23.343 2,125,372
May 17, 2023 23.450 23.450 22.800 23.200 22.947 1,319,639
May 16, 2023 23.500 23.800 23.000 23.200 22.947 1,872,225
May 15, 2023 22.250 23.800 22.000 23.550 23.293 2,951,575
May 12, 2023 21.950 22.450 21.950 22.250 22.007 1,263,843
May 11, 2023 22.250 22.250 21.550 21.800 21.562 732,250
May 10, 2023 21.800 22.050 21.350 21.850 21.612 1,976,521
May 9, 2023 22.250 22.250 20.750 21.800 21.562 3,290,851
May 8, 2023 22.450 22.950 21.600 22.700 22.452 2,041,281
May 5, 2023 19.920 22.600 19.920 22.400 22.156 6,638,000
May 4, 2023 19.900 20.550 19.300 19.580 19.366 1,812,751
May 3, 2023 19.640 20.000 19.560 19.900 19.683 1,297,540
May 2, 2023 19.900 20.100 19.340 19.640 19.426 1,340,163
Apr 28, 2023 20.100 20.150 19.800 19.900 19.683 421,369
Apr 27, 2023 20.050 20.050 19.660 20.050 19.831 679,694
Apr 26, 2023 19.500 20.100 19.500 19.800 19.584 1,044,774

Related Tickers

LOR.BE L'Oreal SA
429.65
-0.73%
 
3331.HK Vinda International Holdings Limited
23.450
0.00%
 
4911.T Shiseido Company, Limited
4,196.00
-0.50%
 
W7L.L Warpaint London PLC
472.50
-2.58%
 
UNVR.JK PT Unilever Indonesia Tbk
2,590.00
-1.89%
 
LRLCY L'Oréal S.A.
93.20
+0.92%
 
OR.PA L'Oréal S.A.
435.65
+1.51%
 
CHD Church & Dwight Co., Inc.
106.32
-0.87%
 
RKT.L Reckitt Benckiser Group plc
4,423.00
+1.54%
 
NWL Newell Brands Inc.
7.79
+12.25%