Oriental Press Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	0.570	0.570	0.560	0.570	0.476	40,000
2023-10-19	0.560	0.570	0.560	0.570	0.476	20,000
2023-10-18	0.560	0.570	0.560	0.570	0.476	126,000
2023-10-17	0.560	0.570	0.560	0.570	0.476	46,000
2023-10-16	0.560	0.560	0.550	0.560	0.468	60,000
2023-10-13	0.580	0.580	0.560	0.560	0.468	28,000
2023-10-11	0.580	0.590	0.550	0.580	0.484	66,000
2023-10-10	0.560	0.570	0.550	0.570	0.476	16,000
2023-10-09	0.580	0.580	0.560	0.560	0.468	68,000
2023-10-06	0.550	0.570	0.550	0.570	0.476	108,000
2023-10-05	0.570	0.570	0.570	0.570	0.476	12,000
2023-10-03	0.550	0.570	0.540	0.570	0.476	80,000
2023-09-29	0.570	0.570	0.550	0.550	0.459	48,000
2023-09-28	0.550	0.570	0.540	0.570	0.476	34,000
2023-09-27	0.550	0.550	0.550	0.550	0.459	4,000
2023-09-22	0.550	0.550	0.550	0.550	0.459	88,000
2023-09-19	0.550	0.550	0.550	0.550	0.459	22,000
2023-09-18	0.540	0.550	0.540	0.550	0.459	44,000
2023-09-14	0.540	0.550	0.540	0.550	0.459	54,000
2023-09-13	0.550	0.550	0.530	0.550	0.459	52,000
2023-09-11	0.550	0.550	0.550	0.550	0.459	6,000
2023-09-06	0.570	0.570	0.550	0.550	0.459	22,000
2023-09-05	0.570	0.570	0.550	0.560	0.468	102,000
2023-09-04	0.570	0.570	0.550	0.550	0.459	4,000
2023-08-31	0.550	0.550	0.550	0.550	0.459	112,000
2023-08-30	0.560	0.560	0.560	0.560	0.468	22,000
2023-08-29	0.550	0.550	0.540	0.540	0.451	102,000
2023-08-25	0.560	0.560	0.540	0.560	0.468	102,000
2023-08-24	0.560	0.580	0.560	0.560	0.468	52,000
2023-08-22	0.550	0.570	0.540	0.550	0.459	228,000
2023-08-21	0.550	0.550	0.550	0.550	0.459	52,000
2023-08-18	0.560	0.560	0.540	0.550	0.459	336,000
2023-08-17	0.560	0.560	0.560	0.560	0.468	84,000
2023-08-14	0.570	0.570	0.560	0.560	0.468	104,000
2023-08-11	0.570	0.570	0.570	0.570	0.476	22,000
2023-08-10	0.570	0.570	0.570	0.570	0.476	4,000
2023-08-09	0.580	0.580	0.570	0.570	0.476	148,000
2023-08-08	0.570	0.570	0.570	0.570	0.476	200,000
2023-08-07	0.580	0.580	0.570	0.570	0.476	30,000
2023-08-04	0.570	0.580	0.570	0.580	0.484	28,000
2023-08-03	0.570	0.580	0.570	0.580	0.484	96,000
2023-08-01	0.580	0.580	0.570	0.570	0.476	180,000
2023-07-31	0.570	0.570	0.570	0.570	0.476	10,000
2023-07-28	0.570	0.570	0.570	0.570	0.476	150,000
2023-07-27	0.570	0.580	0.570	0.570	0.476	122,000
2023-07-26	0.580	0.580	0.570	0.570	0.476	127,600
2023-07-25	0.580	0.580	0.570	0.580	0.484	58,000
2023-07-24	0.570	0.570	0.560	0.570	0.476	212,000
2023-07-19	0.580	0.590	0.580	0.590	0.493	76,000
2023-07-18	0.580	0.580	0.570	0.570	0.476	134,000
2023-07-14	0.570	0.570	0.570	0.570	0.476	28,000
2023-07-13	0.580	0.600	0.580	0.580	0.484	160,000
2023-07-12	0.580	0.580	0.570	0.580	0.484	24,000
2023-07-11	0.580	0.580	0.570	0.580	0.484	43,200
2023-07-10	0.580	0.650	0.570	0.570	0.476	1,492,000
2023-07-06	0.580	0.580	0.570	0.580	0.484	128,000
2023-07-05	0.570	0.580	0.570	0.570	0.476	17,200
2023-07-04	0.580	0.600	0.570	0.590	0.493	64,000
2023-07-03	0.590	0.590	0.580	0.580	0.484	132,000
2023-06-30	0.570	0.580	0.570	0.580	0.484	48,000

← NewerPage 11 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.