Singapore markets closed

Orient Securities International Holdings Limited (8001.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.199+0.015 (+8.15%)
At close: 02:08PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.1990.1990.1990.1990.19930,000
13 Jun 20240.1820.1820.1820.1840.18430,000
12 Jun 20240.1960.1960.1960.1960.196-
11 Jun 20240.1950.1960.1950.1960.19655,600
07 Jun 20240.2110.2110.2110.2110.211-
06 Jun 20240.2110.2110.2110.2110.211-
05 Jun 20240.2110.2110.2110.2110.211-
04 Jun 20240.1940.2310.1930.2300.23087,200
03 Jun 20240.2140.2140.2120.2130.21354,000
31 May 20240.1930.2150.1930.2140.21418,000
30 May 20240.2000.2060.2000.2010.20148,000
29 May 20240.2000.2020.2000.2010.20136,000
28 May 20240.2260.2260.2010.2040.204144,000
27 May 20240.3500.3500.2260.2260.2261,117,600
24 May 20240.3400.4200.3100.3500.3501,440,000
23 May 20240.2700.3400.2420.2480.2481,266,800
22 May 20240.1760.3000.1760.2370.237920,400
21 May 20240.1520.1530.1520.1530.153138,000
20 May 20240.1130.1480.1130.1290.129206,000
17 May 20240.1120.1140.1120.1140.11442,000
16 May 20240.1070.1130.1060.1130.113228,000
14 May 20240.1300.1300.1300.1300.130-
13 May 20240.1190.1300.1190.1300.13012,000
10 May 20240.1180.1180.1180.1180.118-
09 May 20240.1200.1200.1190.1180.118198,400
08 May 20240.1090.1140.1010.1140.114426,000
07 May 20240.1120.1120.1050.1050.105306,000
06 May 20240.1040.1180.1040.1120.112913,600
03 May 20240.1050.1050.1050.1050.105-
02 May 20240.1020.1020.1020.1020.102-
30 Apr 20240.1020.1020.1020.1020.102-
29 Apr 20240.1020.1020.1020.1020.102-
26 Apr 20240.1050.1050.1050.1050.1056,000
25 Apr 20240.0990.0990.0990.0990.099-
24 Apr 20240.1000.1000.0900.0900.090138,000
23 Apr 20240.0900.0900.0900.0900.090126,000
22 Apr 20240.1000.1000.1000.1000.100-
19 Apr 20240.1000.1000.1000.1000.100-
18 Apr 20240.1000.1000.1000.1000.100-
17 Apr 20240.1000.1000.1000.1000.100-
16 Apr 20240.0880.1000.0880.1000.100444,000
15 Apr 20240.0880.0880.0880.0880.088-
12 Apr 20240.0910.0910.0880.0880.08812,000
11 Apr 20240.0870.0870.0870.0870.087-
10 Apr 20240.0860.0860.0860.0860.0868,000
09 Apr 20240.0860.0860.0860.0870.087246,000
08 Apr 20240.0900.0900.0870.0920.0922,056,000
05 Apr 20240.0920.0920.0920.0920.092-
03 Apr 20240.0730.0820.0730.0820.08224,000
02 Apr 20240.0900.0900.0730.0800.0801,488,000
28 Mar 20240.0880.0880.0880.0880.088-
27 Mar 20240.0910.0910.0860.0900.090594,000
26 Mar 20240.0840.0990.0840.0910.091764,000
25 Mar 20240.0900.0900.0710.0750.0751,110,000
22 Mar 20240.0950.1190.0900.1110.111672,000
21 Mar 20240.0960.0990.0960.0970.097195,600
20 Mar 20240.0960.0960.0960.0960.096450,000
19 Mar 20240.0980.1080.0970.1080.108102,000
18 Mar 20240.1180.1180.1180.1180.118-
15 Mar 20240.1060.1150.1060.1140.114852,000
14 Mar 20240.0990.0990.0940.0960.0961,098,000
13 Mar 20240.1050.1050.0920.0940.094852,000
12 Mar 20240.1000.1000.0980.0990.099936,000
11 Mar 20240.0900.1040.0880.1000.10014,958,000
08 Mar 20240.0990.0990.0990.0990.099-
07 Mar 20240.0990.0990.0990.0990.099-
06 Mar 20240.0990.0990.0990.0990.099-
05 Mar 20240.0990.0990.0990.0990.099-
04 Mar 20240.0970.0970.0970.0970.097-
01 Mar 20240.0970.0970.0970.0970.09712,000
29 Feb 20240.0980.0980.0970.0970.097126,000
28 Feb 20240.0960.0980.0960.0980.098228,000
27 Feb 20240.1020.1020.1020.1020.102-
26 Feb 20240.1050.1050.1050.1050.10554,000
23 Feb 20240.0940.1080.0920.1080.108342,000
22 Feb 20240.1050.1050.1000.1020.102318,000
21 Feb 20240.0880.1080.0800.0910.0917,404,000
20 Feb 20240.0860.0860.0860.0860.086-
19 Feb 20240.1000.1020.0840.0840.084834,000
16 Feb 20240.0840.0920.0830.0920.092228,000
15 Feb 20240.0850.0850.0850.0850.085216,000
14 Feb 20240.1000.1000.1000.1000.100-
09 Feb 20240.1000.1000.1000.1000.100-
08 Feb 20240.1000.1000.1000.1000.100-
07 Feb 20240.1000.1000.1000.1000.10072,000
06 Feb 20240.0910.0910.0820.0850.08546,000
05 Feb 20240.0920.0920.0920.0920.09218,000
02 Feb 20240.0910.0920.0830.0890.0891,687,200
01 Feb 20240.0910.0910.0910.0910.091-
31 Jan 20240.0910.0910.0910.0910.091-
30 Jan 20240.0910.0910.0910.0910.091-
29 Jan 20240.0950.0960.0890.0910.0915,028,800
26 Jan 20240.0900.0930.0900.0930.0933,630,000
25 Jan 20240.0900.0900.0900.0900.090-
24 Jan 20240.0880.0900.0860.0900.090108,000
23 Jan 20240.0870.0870.0870.0870.08736,000
22 Jan 20240.0870.0870.0870.0870.08730,000
19 Jan 20240.0900.0970.0880.0930.0932,614,000
18 Jan 20240.0970.0970.0970.0970.097-
17 Jan 20240.0880.0980.0880.0970.097462,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...