HKSE - Delayed Quote HKD

Orient Securities Company Limited (3958.HK)

Compare
4.800
-0.030
(-0.62%)
At close: 9:24:53 AM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20254.8804.8804.8204.8004.8004,197,200
Jan 21, 20254.8804.8804.8204.8304.8304,193,200
Jan 20, 20254.8504.8904.8004.8004.8004,891,775
Jan 17, 20254.8504.8504.7504.7704.7703,208,400
Jan 16, 20254.8004.8704.7304.7804.7803,965,200
Jan 15, 20254.7504.8104.7504.7704.7702,542,800
Jan 14, 20254.5804.8204.5804.7904.7908,399,362
Jan 13, 20254.5604.6004.4804.5704.5703,211,762
Jan 10, 20254.6804.6904.5404.5404.5403,177,200
Jan 9, 20254.6704.7204.5804.6704.6703,324,400
Jan 8, 20254.7304.7304.5504.6204.6204,564,000
Jan 7, 20254.7804.7804.6304.6804.6803,418,400
Jan 6, 20254.7004.8104.6904.7204.7203,817,600
Jan 3, 20254.8504.8504.6704.7004.7006,700,000
Jan 2, 20255.0005.0804.7304.7704.77012,866,000
Dec 31, 20245.1105.1105.1105.1105.110-
Dec 30, 20245.2205.2205.1605.2205.2205,320,800
Dec 27, 20245.1905.2705.0705.1905.19010,180,400
Dec 24, 20245.1405.1405.1405.1405.140-
Dec 23, 20245.1105.1705.0705.1005.1004,605,600
Dec 20, 20245.1005.1905.0705.0705.0706,920,351
Dec 19, 20245.1505.1805.1005.1405.1403,548,000
Dec 18, 20245.2805.3005.1505.1905.1903,812,400
Dec 17, 20245.2205.3505.2105.2405.2404,717,200
Dec 16, 20245.3505.4105.2105.2705.2705,069,200
Dec 13, 20245.4805.5005.2805.3705.3709,498,400
Dec 12, 20245.4705.6705.4105.5305.53010,646,835
Dec 11, 20245.5105.6105.4305.4705.4708,992,400
Dec 10, 20245.9905.9905.4105.5005.50020,574,696
Dec 9, 20245.3605.6805.2805.6805.68014,668,454
Dec 6, 20245.3005.4705.2305.3705.37010,177,200
Dec 5, 20245.1505.3005.1305.3005.3007,348,400
Dec 4, 20245.2405.2505.1305.1705.1706,735,600
Dec 3, 20245.2505.3005.1505.2405.2409,725,600
Dec 2, 20245.2005.2805.1305.2505.2507,613,200
Nov 29, 20245.0505.4004.9805.1805.18019,011,600
Nov 28, 20245.1505.1504.9504.9704.9704,335,200
Nov 27, 20244.8605.1104.8005.0805.08014,918,400
Nov 26, 20244.8604.9704.8404.8604.8604,122,800
Nov 25, 20244.9105.0204.8404.8904.8908,154,000
Nov 22, 20245.1705.2104.8204.9804.98016,764,400
Nov 21, 20245.1905.3505.0905.1905.19018,806,546
Nov 20, 20245.1805.3005.1105.1905.1907,036,400
Nov 19, 20245.0905.1805.0505.1605.1605,737,600
Nov 18, 20245.0905.2205.0205.0905.0907,087,407
Nov 15, 20245.2505.3105.0405.0605.06012,425,600
Nov 14, 20245.2905.5305.1705.2505.25014,280,000
Nov 13, 20245.3405.4305.1905.3805.38014,813,200
Nov 12, 20245.6305.7905.2505.4005.40025,470,560
Nov 11, 20245.7005.7905.5405.7205.72017,625,598
Nov 8, 20246.1906.2905.7805.8805.88039,266,400
Nov 7, 20245.5906.0105.4605.9805.98036,254,800
Nov 6, 20245.7805.9205.4805.5405.54035,782,400
Nov 5, 20245.4305.8305.4005.7605.76043,097,600
Nov 4, 20245.2805.5005.2305.4205.42015,815,200
Nov 1, 20245.2105.3505.1705.2305.23010,108,800
Oct 31, 20245.0405.3205.0005.2005.20018,351,200
Oct 30, 20245.1505.1704.9505.0405.04011,479,600
Oct 29, 2024 0.082 Dividend
Oct 29, 20245.2405.3305.0905.1405.14012,653,546
Oct 28, 20245.1805.2505.1105.2205.13813,532,000
Oct 25, 20245.1005.2705.1005.1605.0799,325,600
Oct 24, 20245.1905.1905.0405.1005.0198,820,400
Oct 23, 20245.1705.3205.0705.1305.04918,831,562
Oct 22, 20245.1005.2005.0005.0905.01017,682,000
Oct 21, 20245.3005.3005.0705.1005.01923,829,200
Oct 18, 20244.8405.4304.7705.2105.12855,593,800
Oct 17, 20245.0505.1504.7204.7404.66519,689,988
Oct 16, 20244.7305.0304.7004.9004.82319,611,183
Oct 15, 20244.9605.1104.7204.7304.65531,172,400
Oct 14, 20245.1705.1804.6804.9204.84248,049,603
Oct 10, 20245.7305.7805.0805.2005.11869,187,600
Oct 9, 20246.3606.4905.3305.3405.256101,766,400
Oct 8, 20248.2508.3505.5106.2006.102179,187,621
Oct 7, 20248.2008.9607.3708.9408.79968,347,400
Oct 4, 20246.9308.1706.9307.5507.43166,466,840
Oct 3, 20248.4208.6006.0506.9306.82174,963,600
Oct 2, 20245.2707.6005.2707.6007.48054,142,000
Sep 30, 20244.6705.1404.5505.0104.93184,895,002
Sep 27, 20243.9204.2803.8004.2804.21253,410,800
Sep 26, 20243.5503.7703.5103.7703.71022,562,400
Sep 25, 20243.6403.7103.5003.5203.46419,388,800
Sep 24, 20243.3103.5703.3003.5703.51417,852,000
Sep 23, 20243.3003.3303.2403.2803.2285,539,453
Sep 20, 20243.3303.3403.2503.2803.2282,997,754
Sep 19, 20243.2903.3403.2903.3103.2584,542,400
Sep 17, 20243.3303.3603.2803.3603.307250,800
Sep 16, 20243.2603.2603.1703.2603.209386,400
Sep 13, 20243.2003.2603.2003.2603.2092,404,000
Sep 12, 20243.2803.3203.1703.2003.1495,980,400
Sep 11, 20243.3003.3103.2303.2803.2282,036,800
Sep 10, 20243.2703.3003.2103.2903.2383,140,800
Sep 9, 20243.3403.3403.2503.3203.2683,475,200
Sep 5, 20243.3303.3603.3103.3403.2872,897,484
Sep 4, 20243.2803.3103.2303.3103.2581,980,400
Sep 3, 20243.3303.3303.2503.2903.2382,200,400
Sep 2, 20243.3303.3703.2503.2803.2282,668,000
Aug 30, 20243.2303.3603.2303.3003.2486,916,481
Aug 29, 20243.2003.2403.1503.2003.1491,815,954
Aug 28, 20243.1803.2303.1603.2003.149977,600
Aug 27, 20243.2003.2203.1703.2203.169901,600
Aug 26, 20243.2403.2403.2003.2303.1791,231,600
Aug 23, 20243.1603.2403.1603.2403.189971,600
Aug 22, 20243.2303.2303.1503.2103.1591,933,600
Aug 21, 20243.1703.2203.1703.2203.1691,058,400
Aug 20, 20243.2503.2703.1803.2303.1791,821,200
Aug 19, 20243.2503.2903.2003.2403.1893,378,400
Aug 16, 20243.2703.3003.2203.2603.2092,094,000
Aug 15, 20243.1803.2803.1803.2803.2281,772,400
Aug 14, 20243.2603.2703.1603.2003.1492,312,800
Aug 13, 20243.2103.2803.1903.2803.2281,958,000
Aug 12, 20243.2303.2303.1803.2103.1591,954,800
Aug 9, 20243.3003.3203.2203.2303.1791,443,200
Aug 8, 20243.2803.3003.2303.2903.2381,240,864
Aug 7, 20243.2703.3003.2403.2803.2281,266,400
Aug 6, 20243.2603.2903.1803.2903.2382,875,200
Aug 5, 20243.2303.3203.1803.1803.1304,670,000
Aug 2, 20243.2503.2803.1803.2403.1893,410,400
Aug 1, 20243.2603.3103.2303.3003.2483,618,098
Jul 31, 20243.0803.3003.0803.2603.2098,173,200
Jul 30, 20243.0903.0903.0403.0903.0412,369,200
Jul 29, 20243.0703.1303.0603.0903.0413,360,000
Jul 26, 20243.0203.0502.9903.0402.9921,967,200
Jul 25, 20243.0103.0202.9602.9902.9431,262,400
Jul 24, 20243.0503.0503.0003.0102.962915,600
Jul 23, 20243.0703.0903.0103.0402.9924,624,400
Jul 22, 20243.0603.0803.0303.0803.0314,625,200
Jul 19, 20243.0303.0502.9903.0302.9823,636,000
Jul 18, 20243.0603.0602.9903.0302.9822,912,000
Jul 17, 20242.9803.0502.9803.0302.9824,882,800
Jul 16, 20243.0003.0302.9803.0202.9723,141,200
Jul 15, 20242.9903.0202.9903.0002.9532,990,000
Jul 12, 20243.0003.0403.0003.0202.9721,006,400
Jul 11, 20242.9503.0102.9303.0002.9531,934,800
Jul 10, 20242.9702.9802.9102.9202.8741,660,800
Jul 9, 20242.9302.9802.8902.9602.9132,764,800
Jul 8, 20242.9902.9902.8702.9202.8742,958,400
Jul 5, 20243.0002.9902.9402.9602.9133,383,000
Jul 4, 20243.0203.0502.9802.9902.943955,600
Jul 3, 20242.9803.0202.9803.0202.9722,852,000
Jul 2, 20243.0503.0702.9602.9702.92310,222,000
Jun 28, 20243.0203.0702.9903.0603.0124,816,800
Jun 27, 20243.0803.0802.9903.0202.9722,760,800
Jun 26, 20243.0803.0903.0403.0803.0312,462,840
Jun 25, 20243.1003.1303.0503.0803.0311,366,026
Jun 24, 20243.1603.1803.0803.1003.0513,763,600
Jun 21, 20243.2303.2503.1603.1603.1101,880,400
Jun 20, 20243.3003.3303.2103.2303.1791,984,800
Jun 19, 20243.3603.3603.2803.3003.2481,387,600
Jun 18, 20243.3303.3703.2903.3303.2771,570,044
Jun 17, 20243.2103.3403.2103.3303.2774,928,000
Jun 14, 20243.1103.3003.1103.2603.2094,674,400
Jun 13, 20243.1203.1503.1103.1303.081788,800
Jun 12, 20243.1303.1503.0803.1103.0612,457,200
Jun 11, 20243.2303.2203.1103.1303.0812,639,100
Jun 7, 20243.1603.2303.1603.2003.1491,114,000
Jun 6, 20243.2403.2503.1603.1903.1402,272,000
Jun 5, 20243.2503.2703.2103.2103.1592,330,800
Jun 4, 20243.1603.2403.1603.2303.1792,649,600
Jun 3, 20243.1703.2003.1503.1803.1302,446,298
May 31, 20243.2303.2403.1603.1703.1202,092,000
May 30, 20243.2503.2503.1503.1803.1303,059,600
May 29, 20243.2103.2503.1803.2303.1792,342,000
May 28, 20243.2103.2903.1803.2103.1592,486,000
May 27, 2024 0.165 Dividend
May 27, 20243.2003.2503.1403.2403.1892,681,000
May 24, 20243.3703.4003.2903.3103.0952,924,600
May 23, 20243.5703.5003.3603.3703.1513,797,401
May 22, 20243.4903.5203.4503.4703.2453,893,400
May 21, 20243.5503.5903.4703.4903.2645,938,400
May 20, 20243.6203.7103.5603.6103.3765,638,400
May 17, 20243.5403.6303.4703.6303.39410,463,000
May 16, 20243.4803.5803.4503.5003.2735,503,200
May 14, 20243.5603.5803.4703.5003.2733,354,000
May 13, 20243.4503.5703.4103.5603.3296,585,481
May 10, 20243.3503.4703.3403.4703.2459,176,714
May 9, 20243.3203.3503.2703.3203.1053,424,332
May 8, 20243.3503.3603.2503.2603.0483,392,200
May 7, 20243.3403.3603.3103.3603.1422,056,000
May 6, 20243.3803.3803.3203.3403.1237,369,600
May 3, 20243.4903.5203.3503.3803.1611,425,600
May 2, 20243.1503.5203.1503.5203.2922,226,519
Apr 30, 20243.2903.3103.2303.2603.0485,423,200
Apr 29, 20243.3003.3703.2803.3203.1055,739,600
Apr 26, 20243.1003.3003.0903.2703.05816,154,800
Apr 25, 20243.0003.0903.0003.0302.8332,207,200
Apr 24, 20242.9603.0502.9503.0402.8434,162,456
Apr 23, 20242.9602.9702.9302.9602.7681,813,200
Apr 22, 20242.9102.9802.9002.9502.7592,748,400
Apr 19, 20242.9002.9302.9002.9202.7311,633,600
Apr 18, 20242.9202.9702.8802.9302.7404,681,200
Apr 17, 20242.8802.9102.8502.9102.7212,945,600
Apr 16, 20242.9002.9002.8402.8602.6744,611,772
Apr 15, 20242.9202.9602.8602.9202.7315,474,096
Apr 12, 20242.9903.0002.8902.9002.7123,513,142
Apr 11, 20243.0403.0402.9702.9902.7963,154,800
Apr 10, 20243.0303.0503.0003.0202.8241,672,000
Apr 9, 20243.0303.0603.0103.0202.8241,866,978
Apr 8, 20243.0203.0502.9803.0302.8333,012,000
Apr 5, 20243.1203.1302.8702.9202.7312,031,600
Apr 3, 20243.1203.1203.0703.0802.8802,880,400
Apr 2, 20243.1203.1803.1003.1302.9276,249,118
Mar 28, 20243.1103.1403.0703.1002.8992,564,000
Mar 27, 20243.1503.1503.1103.1102.908802,800
Mar 26, 20243.1503.1603.1203.1402.9361,825,600
Mar 25, 20243.2403.2403.1403.1402.9363,414,000
Mar 22, 20243.2903.2903.2003.2403.0303,472,400
Mar 21, 20243.3003.3403.2803.2903.0772,029,200
Mar 20, 20243.2603.3003.2503.3003.0861,658,000
Mar 19, 20243.3503.3503.2503.2703.0585,622,105
Mar 18, 20243.3203.3903.3203.3603.1422,888,000
Mar 15, 20243.3403.3403.2703.2903.0771,337,322
Mar 14, 20243.3703.4003.3203.3403.1231,413,200
Mar 13, 20243.4403.4403.3603.3703.1511,771,200
Mar 12, 20243.3803.4403.3803.4303.2074,062,800
Mar 11, 20243.3503.3803.3203.3803.1611,749,600
Mar 8, 20243.3003.3403.2903.3403.1231,311,600
Mar 7, 20243.3403.3603.2803.3003.0861,810,000
Mar 6, 20243.2703.3403.2403.3303.1143,988,400
Mar 5, 20243.3203.3203.2303.2603.0482,288,901
Mar 4, 20243.3703.3803.3003.3303.1141,689,200
Mar 1, 20243.3603.3803.2903.3803.1612,701,200
Feb 29, 20243.3003.3603.3003.3303.1144,019,221
Feb 28, 20243.3703.4503.2903.3003.0865,535,600
Feb 27, 20243.2803.3703.2603.3703.1513,726,400
Feb 26, 20243.3603.3603.2903.3003.0863,838,518
Feb 23, 20243.3303.3903.3303.3503.1333,548,400
Feb 22, 20243.3403.3603.2803.3603.1424,765,760
Feb 21, 20243.2403.3903.2303.3303.1146,513,919
Feb 20, 20243.2003.2703.1803.2703.0582,206,000
Feb 19, 20243.2903.2903.1403.1902.9831,860,000
Feb 16, 20243.1803.2403.1503.2403.030432,398
Feb 15, 20243.2003.2003.0603.0702.87197,200
Feb 14, 20243.1003.1503.0503.1202.918469,600
Feb 9, 20243.2003.2003.2003.2002.992-
Feb 8, 20243.2803.3203.2003.2603.0482,195,600
Feb 7, 20243.1803.2603.1703.2303.0203,466,600
Feb 6, 20243.0503.1703.0403.1702.9643,332,000
Feb 5, 20243.0903.0902.9803.0102.8152,076,075
Feb 2, 20243.0003.1302.9903.0702.8715,049,200
Feb 1, 20243.0603.1603.0103.0202.8244,024,000
Jan 31, 20243.1203.1703.0103.0402.8433,696,400
Jan 30, 20243.2203.2403.1003.1102.9082,082,400
Jan 29, 20243.3303.3303.2403.2603.0481,525,200
Jan 26, 20243.3503.4003.2703.2703.0583,447,200
Jan 25, 20243.2403.3503.2003.3203.1053,636,064
Jan 24, 20243.1303.2503.0203.2403.0304,005,600
Jan 23, 20243.0003.1102.9403.0602.8612,799,600
Jan 22, 20243.0303.0702.9402.9802.7872,685,200