Orient Securities Company Limited (HKG:3958)
Hong Kong
· Delayed Price · Currency is HKD 6.94
+0.21 (3.12%)
At close: Dec 5, 2025
Orient Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.73 | 6.98 | 6.69 | 6.94 | 6.94 | 3.12% | 12,542,000 |
| Dec 4, 2025 | 6.60 | 6.73 | 6.54 | 6.73 | 6.73 | 2.75% | 6,352,267 |
| Dec 3, 2025 | 6.73 | 6.77 | 6.51 | 6.55 | 6.55 | -2.67% | 10,779,860 |
| Dec 2, 2025 | 6.85 | 6.85 | 6.66 | 6.73 | 6.73 | -1.61% | 7,703,404 |
| Dec 1, 2025 | 6.83 | 6.86 | 6.77 | 6.84 | 6.84 | 0.15% | 3,788,000 |
| Nov 28, 2025 | 6.78 | 6.85 | 6.71 | 6.83 | 6.83 | 0.89% | 7,904,400 |
| Nov 27, 2025 | 6.70 | 6.83 | 6.70 | 6.77 | 6.77 | 0.45% | 3,804,800 |
| Nov 26, 2025 | 6.76 | 6.81 | 6.68 | 6.74 | 6.74 | -0.30% | 5,173,200 |
| Nov 25, 2025 | 6.83 | 6.90 | 6.69 | 6.76 | 6.76 | 0.30% | 7,381,725 |
| Nov 24, 2025 | 6.91 | 6.91 | 6.66 | 6.74 | 6.74 | -1.03% | 14,639,600 |
| Nov 21, 2025 | 7.13 | 7.17 | 6.80 | 6.81 | 6.81 | -6.07% | 18,197,600 |
| Nov 20, 2025 | 7.50 | 7.64 | 7.22 | 7.25 | 7.25 | 0.97% | 29,622,400 |
| Nov 19, 2025 | 7.17 | 7.21 | 7.06 | 7.18 | 7.18 | 0.42% | 5,770,401 |
| Nov 18, 2025 | 7.18 | 7.27 | 7.09 | 7.15 | 7.15 | -1.38% | 10,868,450 |
| Nov 17, 2025 | 7.09 | 7.29 | 7.09 | 7.25 | 7.25 | 1.97% | 12,109,880 |
| Nov 14, 2025 | 7.25 | 7.29 | 7.10 | 7.11 | 7.11 | -2.60% | 5,018,800 |
| Nov 13, 2025 | 7.22 | 7.34 | 7.20 | 7.30 | 7.30 | 0.55% | 5,112,000 |
| Nov 12, 2025 | 7.31 | 7.34 | 7.17 | 7.26 | 7.26 | -0.27% | 6,861,601 |
| Nov 11, 2025 | 7.43 | 7.45 | 7.22 | 7.28 | 7.28 | -2.02% | 7,174,000 |
| Nov 10, 2025 | 7.23 | 7.47 | 7.18 | 7.43 | 7.43 | 3.48% | 11,594,900 |
| Nov 7, 2025 | 7.35 | 7.37 | 7.14 | 7.18 | 7.18 | -2.58% | 6,078,400 |
| Nov 6, 2025 | 7.14 | 7.40 | 7.14 | 7.37 | 7.37 | 3.51% | 7,560,400 |
| Nov 5, 2025 | 7.14 | 7.16 | 7.02 | 7.12 | 7.12 | -0.28% | 5,429,905 |
| Nov 4, 2025 | 7.16 | 7.25 | 7.11 | 7.14 | 7.14 | -1.38% | 6,698,000 |
| Nov 3, 2025 | 7.34 | 7.34 | 7.14 | 7.24 | 7.24 | -0.28% | 6,926,399 |
| Oct 31, 2025 | 7.60 | 7.60 | 7.26 | 7.26 | 7.26 | -5.84% | 27,072,000 |
| Oct 30, 2025 | 7.98 | 7.99 | 7.61 | 7.71 | 7.71 | -0.52% | 15,425,200 |
| Oct 28, 2025 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -1.77% | 8,124,800 |
| Oct 27, 2025 | 7.90 | 8.08 | 7.81 | 7.89 | 7.89 | 1.94% | 30,964,800 |
| Oct 24, 2025 | 7.47 | 7.75 | 7.46 | 7.74 | 7.74 | 4.17% | 14,322,600 |
| Oct 23, 2025 | 7.37 | 7.47 | 7.16 | 7.43 | 7.43 | 1.50% | 12,838,800 |
| Oct 22, 2025 | 7.42 | 7.42 | 7.20 | 7.32 | 7.32 | -1.48% | 13,795,250 |
| Oct 21, 2025 | 7.44 | 7.71 | 7.40 | 7.43 | 7.43 | 0.95% | 15,048,400 |
| Oct 20, 2025 | 7.54 | 7.57 | 7.27 | 7.36 | 7.36 | -0.67% | 5,231,600 |
| Oct 17, 2025 | 7.68 | 7.72 | 7.36 | 7.41 | 7.41 | -3.26% | 15,593,910 |
| Oct 16, 2025 | 7.62 | 7.77 | 7.53 | 7.66 | 7.66 | 0.79% | 10,830,400 |
| Oct 15, 2025 | 7.55 | 7.70 | 7.42 | 7.60 | 7.60 | 2.15% | 11,962,400 |
| Oct 14, 2025 | 7.52 | 7.85 | 7.36 | 7.44 | 7.44 | -0.80% | 16,671,910 |
| Oct 13, 2025 | 7.26 | 7.55 | 7.20 | 7.50 | 7.50 | -1.96% | 22,047,260 |
| Oct 10, 2025 | 7.77 | 7.93 | 7.55 | 7.65 | 7.65 | -0.91% | 21,038,130 |
| Oct 9, 2025 | 7.90 | 7.90 | 7.52 | 7.72 | 7.72 | 0.13% | 17,447,180 |
| Oct 8, 2025 | 7.75 | 7.93 | 7.57 | 7.71 | 7.71 | -0.26% | 6,435,600 |
| Oct 6, 2025 | 7.74 | 7.83 | 7.63 | 7.73 | 7.73 | -0.64% | 2,574,800 |
| Oct 3, 2025 | 7.75 | 7.93 | 7.67 | 7.78 | 7.78 | -1.14% | 3,342,800 |
| Oct 2, 2025 | 8.35 | 8.39 | 7.62 | 7.87 | 7.87 | -2.36% | 10,884,400 |
| Sep 30, 2025 | 7.91 | 8.24 | 7.83 | 8.06 | 8.06 | 2.03% | 32,937,200 |
| Sep 29, 2025 | 7.20 | 8.08 | 7.12 | 7.90 | 7.90 | 11.27% | 54,347,890 |
| Sep 26, 2025 | 7.18 | 7.22 | 7.07 | 7.10 | 7.10 | -1.11% | 7,898,000 |
| Sep 25, 2025 | 7.20 | 7.27 | 7.12 | 7.18 | 7.18 | -0.14% | 8,315,200 |
| Sep 24, 2025 | 7.10 | 7.36 | 7.10 | 7.19 | 7.19 | 0.14% | 13,490,800 |