Want to see HK:3958 full AI Analyst Report?
Orient Securities Co., Ltd. Class H (3958) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.26 | 5.33 | 5.17 | 5.20 | 5.20 | -0.95% | 2,937,600 | 0.52 |
| Oct 29, 2026 | 5.47 | 5.47 | 5.22 | 5.25 | 5.25 | -2.33% | 4,171,328 | 0.73 |
| Oct 28, 2026 | 5.44 | 5.45 | 5.37 | 5.38 | 5.38 | -1.19% | 2,435,200 | 0.42 |
| Oct 27, 2026 | 5.50 | 5.50 | 5.36 | 5.44 | 5.44 | +0.28% | 3,610,847 | 0.62 |
| Oct 26, 2026 | 5.38 | 5.50 | 5.36 | 5.43 | 5.43 | +0.09% | 3,812,400 | 0.64 |
| Oct 23, 2026 | 5.42 | 5.47 | 5.22 | 5.42 | 5.42 | +2.55% | 4,343,200 | 0.71 |
| Oct 22, 2026 | 5.46 | 5.46 | 5.26 | 5.29 | 5.29 | -2.49% | 6,910,400 | 1.14 |
| Oct 21, 2026 | 5.63 | 5.64 | 5.42 | 5.42 | 5.42 | -1.90% | 5,946,400 | 0.98 |
| Oct 20, 2026 | 5.83 | 5.87 | 5.52 | 5.53 | 5.53 | -5.23% | 9,082,400 | 1.49 |
| Oct 19, 2026 | 5.83 | 5.94 | 5.78 | 5.83 | 5.83 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.93 | 5.94 | 5.78 | 5.83 | 5.83 | -0.85% | 4,130,000 | 0.66 |
| Oct 15, 2026 | 5.90 | 5.90 | 5.77 | 5.88 | 5.88 | -0.42% | 4,302,400 | 0.68 |
| Oct 14, 2026 | 5.95 | 6.01 | 5.84 | 5.91 | 5.91 | -0.76% | 14,004,800 | 2.26 |
| Oct 13, 2026 | 5.84 | 5.97 | 5.77 | 5.95 | 5.95 | +1.71% | 7,431,600 | 1.21 |
| Oct 12, 2026 | 5.78 | 5.86 | 5.77 | 5.85 | 5.85 | +1.92% | 3,525,600 | 0.57 |
| Oct 09, 2026 | 5.57 | 5.74 | 5.57 | 5.74 | 5.74 | +2.59% | 3,627,600 | 0.58 |
| Oct 08, 2026 | 5.73 | 5.76 | 5.57 | 5.60 | 5.60 | -1.84% | 4,093,600 | 0.65 |
| Oct 07, 2026 | 6.00 | 6.00 | 5.66 | 5.70 | 5.70 | -1.38% | 1,149,200 | 0.18 |
| Oct 06, 2026 | 5.63 | 5.79 | 5.63 | 5.78 | 5.78 | +3.58% | 2,378,800 | 0.37 |
| Oct 05, 2026 | 5.63 | 5.63 | 5.49 | 5.58 | 5.58 | +0.54% | 1,101,600 | 0.17 |
| Oct 02, 2026 | 5.77 | 5.77 | 5.43 | 5.55 | 5.55 | -2.80% | 3,159,357 | 0.48 |
| Oct 01, 2026 | 5.71 | 5.75 | 5.64 | 5.71 | 5.71 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.75 | 5.75 | 5.64 | 5.71 | 5.71 | +0.26% | 2,410,400 | 0.36 |
| Sep 29, 2026 | 5.66 | 5.70 | 5.61 | 5.70 | 5.70 | +1.33% | 6,214,400 | 0.92 |
| Sep 28, 2026 | 5.73 | 5.77 | 5.60 | 5.62 | 5.62 | -0.88% | 5,362,623 | 0.80 |
| Sep 25, 2026 | 5.75 | 5.75 | 5.56 | 5.67 | 5.67 | -1.99% | 1,462,000 | 0.21 |
| Sep 24, 2026 | 5.76 | 5.80 | 5.70 | 5.79 | 5.79 | -0.34% | 4,861,600 | 0.71 |
| Sep 23, 2026 | 5.80 | 5.86 | 5.77 | 5.81 | 5.81 | -0.26% | 3,894,000 | 0.56 |
| Sep 22, 2026 | 5.79 | 5.87 | 5.79 | 5.82 | 5.82 | +0.00% | 5,074,000 | 0.72 |
| Sep 21, 2026 | 5.70 | 5.83 | 5.69 | 5.82 | 5.82 | +1.75% | 6,550,800 | 0.92 |
| Sep 18, 2026 | 5.61 | 5.75 | 5.61 | 5.72 | 5.72 | +1.42% | 6,587,200 | 0.91 |
| Sep 17, 2026 | 5.64 | 5.72 | 5.57 | 5.64 | 5.64 | -1.05% | 7,575,600 | 1.01 |
| Sep 16, 2026 | 5.66 | 5.72 | 5.60 | 5.70 | 5.70 | +0.35% | 5,217,200 | 0.70 |
| Sep 15, 2026 | 5.71 | 5.76 | 5.67 | 5.68 | 5.68 | -1.56% | 5,682,400 | 0.76 |
| Sep 14, 2026 | 5.71 | 5.81 | 5.69 | 5.77 | 5.77 | +0.26% | 5,353,600 | 0.71 |
| Sep 11, 2026 | 5.86 | 5.91 | 5.72 | 5.76 | 5.76 | -3.28% | 8,532,423 | 1.12 |
| Sep 10, 2026 | 5.88 | 5.95 | 5.76 | 5.95 | 5.95 | +1.88% | 8,874,400 | 1.14 |
| Sep 09, 2026 | 5.80 | 5.87 | 5.76 | 5.84 | 5.84 | +0.69% | 5,806,400 | 0.73 |
| Sep 08, 2026 | 5.84 | 5.90 | 5.80 | 5.80 | 5.80 | -1.02% | 6,144,000 | 0.77 |
| Sep 07, 2026 | 6.12 | 6.12 | 5.86 | 5.86 | 5.86 | -2.90% | 6,886,550 | 0.86 |
| Sep 04, 2026 | 5.98 | 6.11 | 5.98 | 6.04 | 6.04 | +2.03% | 12,752,081 | 1.61 |
| Sep 03, 2026 | 5.75 | 6.04 | 5.75 | 5.92 | 5.92 | +2.07% | 12,897,200 | 1.65 |
| Sep 02, 2026 | 5.86 | 5.88 | 5.75 | 5.80 | 5.80 | -1.70% | 6,274,800 | 0.80 |
| Sep 01, 2026 | 5.80 | 5.95 | 5.78 | 5.90 | 5.90 | +1.73% | 8,512,400 | 1.09 |
| Aug 31, 2026 | 5.90 | 5.90 | 5.69 | 5.80 | 5.80 | -1.45% | 7,748,000 | 0.99 |
| Aug 28, 2026 | 5.86 | 5.92 | 5.84 | 5.88 | 5.88 | +1.12% | 7,441,824 | 0.95 |
| Aug 27, 2026 | 5.85 | 5.89 | 5.70 | 5.82 | 5.82 | +0.95% | 15,004,400 | 1.93 |
| Aug 26, 2026 | 5.66 | 5.84 | 5.65 | 5.76 | 5.76 | +2.58% | 15,192,000 | 1.97 |
| Aug 25, 2026 | 5.66 | 5.66 | 5.62 | 5.62 | 5.62 | -0.53% | 2,167,817 | 0.28 |
| Aug 24, 2026 | 5.70 | 5.72 | 5.60 | 5.65 | 5.65 | -0.62% | 3,513,817 | 0.44 |