Want to see HK:0316 full AI Analyst Report?
Orient Overseas (International) (0316) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 153.50 | 161.00 | 153.30 | 158.80 | 158.80 | +3.59% | 1,380,918 | 1.25 |
| Oct 29, 2026 | 152.50 | 156.80 | 152.50 | 153.30 | 153.30 | -1.03% | 871,427 | 0.79 |
| Oct 28, 2026 | 154.70 | 155.00 | 152.20 | 154.90 | 154.90 | +0.19% | 685,183 | 0.62 |
| Oct 27, 2026 | 153.20 | 155.70 | 153.20 | 154.60 | 154.60 | +0.98% | 783,443 | 0.71 |
| Oct 26, 2026 | 151.10 | 153.70 | 150.60 | 153.10 | 153.10 | +1.86% | 476,368 | 0.43 |
| Oct 23, 2026 | 150.00 | 152.60 | 148.70 | 150.30 | 150.30 | +0.07% | 593,931 | 0.53 |
| Oct 22, 2026 | 156.40 | 157.40 | 149.60 | 150.20 | 150.20 | -3.59% | 981,834 | 0.88 |
| Oct 21, 2026 | 155.10 | 157.20 | 154.20 | 155.80 | 155.80 | +0.32% | 810,984 | 0.72 |
| Oct 20, 2026 | 157.70 | 160.70 | 154.20 | 155.30 | 155.30 | -3.30% | 1,287,292 | 1.16 |
| Oct 19, 2026 | 160.60 | 160.60 | 160.50 | 160.60 | 160.60 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 163.50 | 164.70 | 159.60 | 160.60 | 160.60 | -1.35% | 858,240 | 0.76 |
| Oct 15, 2026 | 166.70 | 167.50 | 160.00 | 162.80 | 162.80 | -3.21% | 1,528,073 | 1.35 |
| Oct 14, 2026 | 165.00 | 168.40 | 164.10 | 168.20 | 168.20 | +1.94% | 1,992,378 | 1.77 |
| Oct 13, 2026 | 159.30 | 165.00 | 158.90 | 165.00 | 165.00 | +3.32% | 1,564,335 | 1.40 |
| Oct 12, 2026 | 153.00 | 161.00 | 153.00 | 159.70 | 159.70 | +4.38% | 1,737,105 | 1.58 |
| Oct 09, 2026 | 147.90 | 153.60 | 147.40 | 153.00 | 153.00 | +4.44% | 1,385,576 | 1.26 |
| Oct 08, 2026 | 143.60 | 148.10 | 143.60 | 146.50 | 146.50 | +1.74% | 818,106 | 0.74 |
| Oct 07, 2026 | 142.30 | 144.40 | 142.30 | 144.00 | 144.00 | +0.91% | 275,005 | 0.25 |
| Oct 06, 2026 | 144.00 | 145.00 | 142.20 | 142.70 | 142.70 | -0.07% | 361,554 | 0.33 |
| Oct 05, 2026 | 145.50 | 145.50 | 141.80 | 142.80 | 142.80 | -0.63% | 356,360 | 0.32 |
| Oct 02, 2026 | 144.50 | 145.00 | 141.90 | 143.70 | 143.70 | +0.07% | 499,734 | 0.44 |
| Oct 01, 2026 | 143.60 | 144.00 | 141.60 | 143.60 | 143.60 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 142.10 | 144.00 | 141.60 | 143.60 | 143.60 | +0.63% | 442,972 | 0.39 |
| Sep 29, 2026 | 143.80 | 146.10 | 142.20 | 142.70 | 142.70 | -1.86% | 684,030 | 0.60 |
| Sep 28, 2026 | 145.50 | 148.00 | 145.20 | 145.40 | 145.40 | +0.21% | 533,468 | 0.47 |
| Sep 25, 2026 | 143.80 | 145.10 | 141.60 | 145.10 | 145.10 | +0.90% | 257,100 | 0.22 |
| Sep 24, 2026 | 142.50 | 144.00 | 142.20 | 143.80 | 143.80 | +0.91% | 481,198 | 0.42 |
| Sep 23, 2026 | 146.50 | 146.50 | 142.00 | 142.50 | 142.50 | -1.79% | 752,241 | 0.65 |
| Sep 22, 2026 | 149.40 | 150.10 | 144.30 | 145.10 | 145.10 | -2.88% | 787,948 | 0.68 |
| Sep 21, 2026 | 146.50 | 149.60 | 146.20 | 149.40 | 149.40 | +2.12% | 907,058 | 0.78 |
| Sep 18, 2026 | 147.00 | 147.00 | 145.30 | 146.30 | 146.30 | +0.76% | 1,070,680 | 0.93 |
| Sep 17, 2026 | 146.70 | 146.70 | 142.70 | 145.20 | 145.20 | -0.68% | 911,108 | 0.79 |
| Sep 16, 2026 | 145.20 | 147.90 | 145.20 | 146.20 | 146.20 | +0.62% | 549,473 | 0.48 |
| Sep 15, 2026 | 145.30 | 148.80 | 143.00 | 145.30 | 145.30 | -1.02% | 1,623,504 | 1.42 |
| Sep 14, 2026 | 148.90 | 151.00 | 144.80 | 146.80 | 146.80 | -1.41% | 1,065,546 | 0.93 |
| Sep 11, 2026 | 144.70 | 149.40 | 144.70 | 148.90 | 148.90 | +2.27% | 2,997,265 | 2.71 |
| Sep 10, 2026 | 148.40 | 148.40 | 143.60 | 145.60 | 145.60 | -2.01% | 1,231,292 | 1.10 |
| Sep 09, 2026 | 153.60 | 155.10 | 151.40 | 152.90 | 148.59 | -0.13% | 1,307,711 | 1.16 |
| Sep 08, 2026 | 147.80 | 153.10 | 146.60 | 153.10 | 148.78 | +2.07% | 1,686,839 | 1.51 |
| Sep 07, 2026 | 149.70 | 151.50 | 149.60 | 150.00 | 145.77 | +0.27% | 759,234 | 0.66 |
| Sep 04, 2026 | 153.40 | 154.90 | 148.20 | 149.60 | 145.38 | -2.48% | 1,646,190 | 1.42 |
| Sep 03, 2026 | 149.20 | 155.00 | 149.20 | 153.40 | 149.07 | +3.09% | 1,166,092 | 1.00 |
| Sep 02, 2026 | 153.70 | 154.40 | 146.90 | 148.80 | 144.60 | -3.19% | 1,133,085 | 0.96 |
| Sep 01, 2026 | 158.80 | 158.80 | 153.50 | 153.70 | 149.36 | -2.04% | 1,198,520 | 1.01 |
| Aug 31, 2026 | 156.20 | 159.30 | 151.70 | 156.90 | 152.47 | +0.45% | 2,028,972 | 1.74 |
| Aug 28, 2026 | 161.60 | 162.00 | 153.60 | 156.20 | 151.79 | -8.65% | 2,955,140 | 2.59 |
| Aug 27, 2026 | 170.30 | 174.40 | 168.80 | 171.00 | 166.18 | +0.41% | 1,230,677 | 1.06 |
| Aug 26, 2026 | 172.70 | 172.70 | 163.00 | 170.30 | 165.50 | +1.13% | 2,122,545 | 1.84 |
| Aug 25, 2026 | 178.80 | 178.90 | 168.20 | 168.40 | 163.65 | -4.80% | 1,462,438 | 1.26 |
| Aug 24, 2026 | 176.70 | 178.30 | 172.20 | 176.90 | 171.91 | +0.11% | 1,538,661 | 1.33 |
