Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

OOIL (0316.HK)

109.000
0.000
(0.00%)
At close: 4:08:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025108.700110.600108.700109.000109.000985,991
Apr 28, 2025108.300109.000107.700109.000109.000919,477
Apr 25, 2025105.800108.500105.500107.700107.700982,561
Apr 24, 2025106.000106.100104.500105.300105.3001,167,516
Apr 23, 2025106.500107.200105.800106.000106.0001,341,242
Apr 22, 2025106.000106.000103.100104.900104.9001,199,889
Apr 17, 2025105.900106.500104.800106.100106.1001,257,500
Apr 16, 2025108.800109.100104.300105.400105.4001,988,000
Apr 15, 2025109.800109.800107.800109.100109.1001,005,273
Apr 14, 2025106.000109.500105.000109.400109.4002,010,000
Apr 11, 2025101.900104.600101.400104.200104.2001,624,354
Apr 10, 2025103.000104.400100.500102.000102.0002,648,621
Apr 9, 202596.00098.20093.00097.90097.9002,748,622
Apr 8, 202598.000100.30097.35097.50097.5003,041,741
Apr 7, 2025100.000102.60095.85096.20096.2006,426,720
Apr 3, 2025116.600116.600110.400111.800111.8003,397,758
Apr 2, 2025117.100118.200117.000118.000118.0001,067,296
Apr 1, 2025115.400116.600115.300116.600116.600609,917
Mar 31, 2025114.500117.000114.200115.300115.300708,091
Mar 28, 2025115.500115.800114.500115.200115.200642,541
Mar 27, 2025114.700115.700114.500115.500115.500705,432
Mar 26, 2025117.200118.100114.400114.900114.900910,114
Mar 25, 2025118.200118.700116.700117.400117.4001,836,733
Mar 24, 2025115.200118.500115.200117.600117.6002,061,718
Mar 21, 2025117.000117.700113.300114.800114.8002,517,378
Mar 20, 2025115.200119.500115.200117.200117.2002,211,742
Mar 19, 2025114.100116.100114.100115.200115.2001,661,445
Mar 18, 2025115.300115.800112.100115.300115.3002,242,790
Mar 17, 2025112.400115.400110.200115.300115.3002,063,610
Mar 14, 2025113.000114.500109.400112.400112.4002,427,906
Mar 13, 2025115.000115.200111.000112.800112.800993,400
Mar 12, 2025114.800115.800113.700115.200115.2001,405,999
Mar 11, 2025110.100115.000107.500114.800114.8002,082,997
Mar 10, 2025107.100110.600106.700110.300110.3001,488,333
Mar 7, 2025106.000108.300105.900107.100107.100859,432
Mar 6, 2025106.000106.800105.400106.800106.800748,982
Mar 5, 2025105.800106.300104.300105.900105.900840,369
Mar 4, 2025104.000105.200103.100104.500104.500876,055
Mar 3, 2025104.300105.400104.100104.400104.400625,703
Feb 28, 2025105.700106.000103.300104.100104.1001,456,862
Feb 27, 2025105.700106.700104.300106.500106.500797,740
Feb 26, 2025104.600106.300104.600105.700105.700803,163
Feb 25, 2025105.000105.700104.000104.000104.0001,432,033
Feb 24, 2025107.000107.000103.800104.800104.8002,043,682
Feb 21, 2025109.400109.400107.500108.000108.0001,064,450
Feb 20, 2025108.500109.500107.900108.500108.500483,262
Feb 19, 2025110.300111.800108.800108.800108.800722,102
Feb 18, 2025110.900111.900109.400110.900110.9001,052,182
Feb 17, 2025109.200110.400108.100109.900109.9001,465,917
Feb 14, 2025108.400109.800107.700109.500109.5001,328,037
Feb 13, 2025109.000109.500107.200107.300107.3001,171,380
Feb 12, 2025109.000111.200108.800109.500109.5001,063,275
Feb 11, 2025107.500109.500107.300107.800107.800890,718
Feb 10, 2025108.700108.900106.700107.500107.5001,306,543
Feb 7, 2025107.200109.000106.500108.700108.7001,460,795
Feb 6, 2025106.000107.000104.300106.900106.9001,383,387
Feb 5, 2025103.200106.800103.200105.900105.9001,518,600
Feb 4, 2025102.600103.700102.100102.700102.700980,689
Feb 3, 2025104.100105.100101.400102.400102.400805,937
Jan 28, 2025104.600104.600104.600104.600104.600-
Jan 27, 2025106.500107.500104.900105.400105.4001,980,249
Jan 24, 2025106.800107.100105.700106.500106.5001,348,201
Jan 23, 2025106.600107.700105.900107.100107.100855,500
Jan 22, 2025107.600107.600105.300105.900105.900979,195
Jan 21, 2025108.200108.900106.400107.600107.6001,220,775
Jan 20, 2025107.600109.100106.300107.800107.8001,369,967
Jan 17, 2025107.000108.900106.600107.500107.500936,100
Jan 16, 2025108.200109.200106.700108.300108.3001,321,500
Jan 15, 2025108.000109.900108.000108.700108.700600,723
Jan 14, 2025108.900110.400107.500108.900108.9001,017,245
Jan 13, 2025107.500110.600107.500109.600109.6001,100,583
Jan 10, 2025108.100109.500106.600107.300107.300640,322
Jan 9, 2025113.700113.700107.600108.000108.0001,600,543
Jan 8, 2025112.600112.800110.200111.500111.500917,766
Jan 7, 2025114.100116.300112.000112.700112.7001,735,189
Jan 6, 2025118.900119.800114.300115.400115.4001,475,100
Jan 3, 2025115.000121.100115.000119.200119.2002,641,812
Jan 2, 2025115.100116.800113.700114.800114.8001,015,330
Dec 31, 2024115.300115.300115.300115.300115.300-
Dec 30, 2024115.800117.900115.300116.900116.9001,500,329
Dec 27, 2024115.300118.400113.100114.800114.8002,095,799
Dec 24, 2024115.900115.900115.900115.900115.900-
Dec 23, 2024102.000107.800101.900107.700107.7002,304,348
Dec 20, 2024102.700105.700100.600101.400101.4002,920,062
Dec 19, 2024103.400103.40099.600102.300102.3002,816,600
Dec 18, 2024102.000103.900102.000103.800103.8001,336,690
Dec 17, 2024103.800104.700101.700101.900101.9001,739,298
Dec 16, 2024104.900105.800102.100103.800103.8001,361,331
Dec 13, 2024101.300105.000100.600105.000105.0001,887,877
Dec 12, 2024103.800103.800100.300102.100102.100845,360
Dec 11, 2024103.500103.500101.100101.900101.900598,895
Dec 10, 2024104.100106.400102.200102.300102.300637,299
Dec 9, 2024101.600104.300101.300104.100104.100788,167
Dec 6, 2024101.400101.900100.400101.300101.300613,200
Dec 5, 2024101.000101.30099.800100.300100.300413,079
Dec 4, 2024101.200102.000100.700101.600101.600360,934
Dec 3, 202499.600101.80099.600101.400101.400650,587
Dec 2, 202499.550101.00099.300100.500100.500369,700
Nov 29, 202499.300100.50099.30099.40099.400405,310
Nov 28, 2024102.400102.40099.10099.20099.2001,026,478
Nov 27, 2024102.400102.600100.000102.400102.400555,201
Nov 26, 2024104.300104.300101.900102.400102.400627,114
Nov 25, 2024105.100106.900104.300104.300104.300864,468
Nov 22, 2024107.700108.700105.000105.600105.600640,245
Nov 21, 2024107.000108.500106.900108.100108.100477,082
Nov 20, 2024107.000108.300106.100107.800107.800373,066
Nov 19, 2024108.000108.800107.100107.800107.800371,500
Nov 18, 2024108.500109.500107.200107.200107.200452,309
Nov 15, 2024106.200108.500106.200106.800106.800330,150
Nov 14, 2024106.200108.500105.100105.300105.300463,328
Nov 13, 2024106.600108.000105.200107.900107.900573,949
Nov 12, 2024109.500111.100106.300106.900106.900648,147
Nov 11, 2024110.000111.200108.200109.500109.500570,563
Nov 8, 2024112.000115.600110.000110.300110.300633,000
Nov 7, 2024110.200112.100109.900111.800111.800652,478
Nov 6, 2024113.100117.000111.300112.000112.0001,132,786
Nov 5, 2024110.900115.500110.900115.500115.500865,303
Nov 4, 2024110.200113.400109.600112.800112.800738,715
Nov 1, 2024108.000111.500106.500111.000111.000992,861
Oct 31, 2024107.200108.200105.700105.700105.700596,338
Oct 30, 2024108.600108.700105.400106.000106.000630,200
Oct 29, 2024109.400110.500108.200108.600108.600401,500
Oct 28, 2024111.000111.200109.400109.400109.400397,000
Oct 25, 2024110.100113.200110.100111.800111.800832,279
Oct 24, 2024111.000111.000108.300109.900109.900381,222
Oct 23, 2024109.600111.200108.700111.100111.100961,991
Oct 22, 2024109.200110.200105.200109.600109.600754,853
Oct 21, 2024108.700110.000107.000107.100107.100526,435
Oct 18, 2024106.900108.500104.300108.500108.500885,485
Oct 17, 2024105.800108.500104.400104.900104.900786,590
Oct 16, 2024107.600107.700104.900105.800105.800888,112
Oct 15, 2024108.500109.900104.800105.400105.4001,823,346
Oct 14, 2024108.800110.900105.200108.100108.1002,192,872
Oct 10, 2024104.000107.600102.900105.000105.0001,935,065
Oct 9, 2024107.700107.70099.300102.000102.0002,783,205
Oct 8, 2024117.600119.400105.300106.400106.4002,954,087
Oct 7, 2024105.900113.500105.200112.000112.0001,826,090
Oct 4, 2024109.700109.700101.300105.100105.1003,579,113
Oct 3, 2024117.000117.000110.600114.200114.2001,074,449
Oct 2, 2024112.900117.000110.400117.000117.0002,147,385
Sep 30, 2024114.800115.700109.100110.400110.4003,137,888
Sep 27, 2024110.200111.700107.300111.500111.5002,602,574
Sep 26, 2024106.800109.400105.700109.300109.3002,273,836
Sep 25, 2024108.100110.900105.500106.800106.8001,944,334
Sep 24, 2024105.300107.800104.500107.800107.8001,861,961
Sep 23, 2024102.500104.300102.000103.400103.4001,080,365
Sep 20, 2024100.000102.60099.100102.500102.5002,323,459
Sep 19, 202497.30099.80097.15099.65099.6501,441,576
Sep 17, 202496.10098.60096.10097.30097.300653,867
Sep 16, 202494.90096.25093.20096.10096.100449,500
Sep 13, 202493.85095.50093.20094.55094.550768,450
Sep 12, 202493.80094.15092.30093.30093.300705,025
Sep 11, 202493.00094.25091.00092.40092.400935,812
Sep 10, 202493.30095.05091.50094.25094.250820,587
Sep 9, 202498.90098.90093.00093.30093.3001,420,302
Sep 5, 2024 4.914 Dividend
Sep 5, 2024101.500103.40098.35099.00099.0001,391,454
Sep 4, 2024107.000107.700104.800105.200100.2861,002,000
Sep 3, 2024109.300110.300106.500106.900101.907885,807
Sep 2, 2024108.800109.500106.800109.300104.194669,107
Aug 30, 2024108.100110.000108.000108.500103.432919,000
Aug 29, 2024107.400107.900106.400107.700102.669558,554
Aug 28, 2024108.300108.900106.600107.300102.288485,349
Aug 27, 2024106.500108.300106.100108.000102.955839,298
Aug 26, 2024106.900108.300105.800106.700101.716962,959
Aug 23, 2024109.200109.200102.300106.400101.4301,661,594
Aug 22, 2024108.500115.500107.600114.800109.4381,004,092
Aug 21, 2024106.600109.500105.400108.700103.623655,963
Aug 20, 2024107.400108.200105.600106.700101.716417,452
Aug 19, 2024109.000109.900106.000106.700101.716533,006
Aug 16, 2024108.900110.000107.800109.300104.194547,500
Aug 15, 2024105.000108.400103.500107.800102.765725,776
Aug 14, 2024104.900106.100104.500105.000100.095359,357
Aug 13, 2024104.300107.400104.200104.900100.000295,800
Aug 12, 2024102.000105.100102.000104.30099.428335,058
Aug 9, 2024101.000103.800100.500102.00097.235679,000
Aug 8, 2024104.000104.00099.550100.30095.615979,018
Aug 7, 2024104.500105.300103.600104.50099.619342,434
Aug 6, 2024105.000107.100103.400103.90099.047465,864
Aug 5, 2024109.100109.500103.200104.30099.428729,172
Aug 2, 2024111.700111.700108.400109.800104.671539,935
Aug 1, 2024110.300113.200110.300112.400107.150752,716
Jul 31, 2024107.300111.500107.300110.300105.1481,178,859
Jul 30, 2024106.700108.500105.300107.300102.288898,392
Jul 29, 2024106.300108.200104.300106.700101.716801,440
Jul 26, 2024105.300106.700104.600104.900100.000608,430
Jul 25, 2024106.000106.100102.500104.40099.523732,869
Jul 24, 2024110.400109.700104.800105.300100.3811,165,432
Jul 23, 2024108.800110.900107.800108.200103.146619,644
Jul 22, 2024108.700108.700105.900107.800102.765387,414
Jul 19, 2024109.900109.900105.900107.200102.193859,794
Jul 18, 2024108.300110.800107.300109.600104.480999,767
Jul 17, 2024109.000109.400105.400108.300103.2411,580,815
Jul 16, 2024110.000111.000106.100109.100104.0043,346,974
Jul 15, 2024114.400116.300112.900114.400109.0561,023,262
Jul 12, 2024116.000118.400112.700115.000109.6282,003,676
Jul 11, 2024117.900119.800116.100116.300110.8681,596,949
Jul 10, 2024120.000121.000117.800117.900112.393878,605
Jul 9, 2024120.100122.300117.500119.900114.2991,415,663
Jul 8, 2024124.700124.700116.000120.100114.4902,483,903
Jul 5, 2024132.700133.500128.300128.400122.4021,082,442
Jul 4, 2024131.500133.100130.500132.300126.120654,469
Jul 3, 2024133.000135.700130.800130.900124.7861,077,565
Jul 2, 2024128.400133.600128.400132.600126.4062,490,656
Jun 28, 2024124.100127.200123.600126.700120.7821,167,700
Jun 27, 2024127.900128.900123.300124.300118.4941,051,344
Jun 26, 2024128.800129.200124.600127.900121.9261,289,158
Jun 25, 2024129.500131.000127.400128.700122.688945,786
Jun 24, 2024130.700131.800128.000128.500122.498974,126
Jun 21, 2024135.600135.600128.500130.000123.9282,030,404
Jun 20, 2024131.900135.900131.900135.200128.8851,025,781
Jun 19, 2024131.100132.300129.200131.100124.976469,848
Jun 18, 2024125.400130.200125.000129.000122.9741,146,556
Jun 17, 2024125.000125.100121.200124.100118.3031,391,338
Jun 14, 2024125.100128.200124.100125.100119.2561,130,459
Jun 13, 2024125.500127.400123.100124.000118.2081,084,571
Jun 12, 2024125.000126.200121.600125.200119.3521,644,378
Jun 11, 2024138.500141.000123.300125.500119.6383,326,470
Jun 7, 2024139.700139.700136.500138.500132.0311,641,710
Jun 6, 2024139.100144.000139.100139.700133.1742,306,332
Jun 5, 2024139.700141.500136.000136.800130.4101,133,608
Jun 4, 2024138.800140.700135.900139.000132.5071,533,080
Jun 3, 2024134.000140.000134.000139.200132.6981,760,767
May 31, 2024138.000138.600132.800132.800126.5972,102,451
May 30, 2024143.500143.500133.900135.900129.5521,556,527
May 29, 2024143.500146.200140.400143.500136.7971,197,391
May 28, 2024137.900144.500137.700143.500136.7971,694,110
May 27, 2024 1.131 Dividend
May 27, 2024133.800140.600133.300137.200130.7911,141,147
May 24, 2024131.800134.000129.600133.000125.709685,500
May 23, 2024131.500134.600129.600131.800124.575810,688
May 22, 2024132.700133.600131.100131.500124.291674,700
May 21, 2024135.100135.300131.400133.100125.804947,801
May 20, 2024135.000137.900134.800135.600128.167929,450
May 17, 2024134.800137.400132.800134.800127.411990,868
May 16, 2024139.000140.400134.000134.800127.4112,515,055
May 14, 2024138.900139.200134.200138.800131.1911,613,412
May 13, 2024133.000138.800131.000137.200129.6792,051,661
May 10, 2024129.400133.800125.800129.500122.4012,469,156
May 9, 2024119.600129.400119.600128.300121.2672,167,618
May 8, 2024120.800122.400119.600120.900114.2731,327,549
May 7, 2024115.200121.300115.200120.300113.7051,229,275
May 6, 2024114.500116.400113.700116.200109.830609,286
May 3, 2024112.900115.200111.200114.500108.223745,806
May 2, 2024114.300115.300112.800112.900106.7111,025,646
Apr 30, 2024109.000116.900108.700114.300108.0342,238,365
Apr 29, 2024110.500111.900108.100108.700102.7411,480,212

Related Tickers

1919.HK COSCO SHIP HOLD
11.680
+0.17%
 
1308.HK SITC
20.900
0.00%
 
0144.HK CHINA MER PORT
12.340
-0.64%
 
2343.HK Pacific Basin Shipping Limited
1.740
-1.14%
 
1199.HK COSCO SHIP PORT
4.000
-1.48%
 
9104.T Mitsui O.S.K. Lines, Ltd.
5,272.00
+1.48%
 
011200.KS HMM Co.,Ltd
18,250.00
-2.20%
 
HLAG.DE Hapag-Lloyd Aktiengesellschaft
137.10
-0.44%
 
CMHHY China Merchants Port Holdings Company Limited
16.68
0.00%
 
CSPKY COSCO SHIPPING Ports Limited
4.7600
0.00%