Oriental Press Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.400	0.400	0.400	0.400	0.334	12,000
2024-02-08	0.385	0.405	0.385	0.405	0.338	174,000
2024-02-07	0.410	0.425	0.410	0.425	0.355	106,000
2024-02-06	0.400	0.420	0.385	0.400	0.334	250,000
2024-02-02	0.410	0.410	0.405	0.405	0.338	30,000
2024-01-31	0.385	0.440	0.385	0.410	0.342	214,000
2024-01-30	0.380	0.395	0.380	0.385	0.321	294,640
2024-01-29	0.395	0.400	0.390	0.400	0.334	64,000
2024-01-26	0.400	0.400	0.390	0.390	0.326	92,000
2024-01-25	0.390	0.400	0.390	0.395	0.330	226,000
2024-01-24	0.385	0.390	0.380	0.390	0.326	126,000
2024-01-23	0.390	0.390	0.385	0.385	0.321	165,000
2024-01-22	0.385	0.395	0.380	0.385	0.321	170,000
2024-01-18	0.385	0.430	0.385	0.400	0.334	174,000
2024-01-17	0.385	0.405	0.380	0.380	0.317	84,000
2024-01-16	0.410	0.410	0.410	0.410	0.342	44,000
2024-01-15	0.425	0.425	0.410	0.410	0.342	36,000
2024-01-12	0.405	0.415	0.405	0.405	0.338	24,800
2024-01-11	0.410	0.425	0.410	0.420	0.351	150,000
2024-01-09	0.420	0.430	0.420	0.430	0.359	12,000
2024-01-08	0.445	0.445	0.420	0.430	0.359	82,000
2024-01-04	0.450	0.450	0.440	0.440	0.367	32,000
2024-01-02	0.435	0.435	0.430	0.430	0.359	60,000
2023-12-29	0.435	0.440	0.430	0.440	0.367	144,000
2023-12-28	0.455	0.455	0.430	0.435	0.363	658,000
2023-12-22	0.450	0.465	0.440	0.450	0.376	94,000
2023-12-20	0.460	0.460	0.455	0.455	0.380	104,000
2023-12-19	0.475	0.495	0.460	0.490	0.409	58,000
2023-12-15	0.475	0.475	0.475	0.475	0.397	6,000
2023-12-14	0.470	0.470	0.450	0.450	0.376	12,000
2023-12-13	0.475	0.475	0.475	0.475	0.397	12,000
2023-12-12	0.450	0.455	0.450	0.455	0.380	112,000
2023-12-11	0.445	0.450	0.430	0.450	0.376	70,000
2023-12-08	0.460	0.460	0.440	0.455	0.380	8,000
2023-12-06	0.470	0.470	0.460	0.460	0.384	90,000
2023-12-05	0.450	0.480	0.450	0.480	0.401	34,000
2023-12-04	0.460	0.465	0.455	0.465	0.388	54,000
2023-12-01	0.465	0.485	0.460	0.465	0.388	384,000
2023-11-30	0.470	0.470	0.470	0.470	0.392	12,000
2023-11-29	0.480	0.480	0.470	0.470	0.392	92,880
2023-11-28	0.490	0.490	0.480	0.480	0.401	310,000
2023-11-24	0.530	0.530	0.495	0.495	0.413	622,000
2023-11-23	0.550	0.550	0.540	0.540	0.451	24,000
2023-11-22	0.550	0.550	0.540	0.550	0.459	46,000
2023-11-20	0.550	0.550	0.540	0.540	0.451	72,000
2023-11-17	0.560	0.560	0.540	0.540	0.451	104,000
2023-11-16	0.550	0.560	0.550	0.560	0.468	102,000
2023-11-15	0.550	0.550	0.540	0.550	0.459	224,000
2023-11-14	0.550	0.550	0.540	0.540	0.451	168,000
2023-11-13	0.540	0.550	0.540	0.550	0.459	188,000
2023-11-08	0.560	0.570	0.550	0.570	0.476	326,000
2023-11-07	0.560	0.560	0.560	0.560	0.468	14,000
2023-11-06	0.560	0.560	0.560	0.560	0.468	40,000
2023-11-03	0.570	0.570	0.560	0.570	0.476	114,000
2023-11-02	0.560	0.560	0.560	0.560	0.468	102,000
2023-11-01	0.560	0.570	0.560	0.560	0.468	104,000
2023-10-31	0.570	0.570	0.560	0.560	0.468	62,000
2023-10-30	0.560	0.560	0.560	0.560	0.468	4,000
2023-10-26	0.560	0.560	0.550	0.560	0.468	82,000
2023-10-25	0.560	0.560	0.560	0.560	0.468	42,000

← NewerPage 10 of 18 · 1,058 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0100 HKD
2025-08-26	0.0100 HKD
2024-12-06	0.0100 HKD
2024-08-27	0.0300 HKD
2022-12-06	0.0200 HKD
2022-08-23	0.0300 HKD
2021-12-07	0.0300 HKD
2021-08-17	0.0500 HKD
2020-12-08	0.0200 HKD
2019-08-16	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.