Oriental Press Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.570	0.580	0.570	0.570	0.476	14,000
2023-06-28	0.590	0.590	0.570	0.580	0.484	104,000
2023-06-27	0.580	0.590	0.570	0.590	0.493	214,000
2023-06-26	0.580	0.580	0.570	0.580	0.484	58,000
2023-06-23	0.590	0.590	0.580	0.580	0.484	284,000
2023-06-21	0.630	0.630	0.580	0.590	0.493	1,686,000
2023-06-20	0.660	0.660	0.660	0.660	0.551	250,000
2023-06-19	0.650	0.660	0.640	0.660	0.551	471,200
2023-06-15	0.640	0.650	0.640	0.650	0.543	26,000
2023-06-14	0.650	0.650	0.640	0.650	0.543	26,000
2023-06-13	0.640	0.640	0.640	0.640	0.534	20,000
2023-06-12	0.630	0.650	0.630	0.650	0.543	40,400
2023-06-09	0.650	0.650	0.630	0.640	0.534	74,000
2023-06-08	0.640	0.650	0.630	0.640	0.534	30,000
2023-06-07	0.640	0.650	0.630	0.650	0.543	10,000
2023-06-06	0.640	0.650	0.640	0.650	0.543	24,000
2023-06-02	0.640	0.650	0.630	0.640	0.534	98,000
2023-06-01	0.630	0.650	0.620	0.650	0.543	24,000
2023-05-31	0.640	0.650	0.630	0.640	0.534	342,000
2023-05-30	0.630	0.640	0.630	0.640	0.534	12,000
2023-05-25	0.640	0.640	0.620	0.630	0.526	114,000
2023-05-24	0.640	0.640	0.640	0.640	0.534	280,000
2023-05-23	0.650	0.660	0.640	0.640	0.534	72,000
2023-05-22	0.650	0.660	0.650	0.660	0.551	10,640
2023-05-18	0.650	0.660	0.640	0.650	0.543	190,000
2023-05-17	0.650	0.660	0.650	0.650	0.543	100,000
2023-05-16	0.660	0.660	0.650	0.650	0.543	36,000
2023-05-15	0.650	0.660	0.640	0.650	0.543	80,000
2023-05-12	0.650	0.660	0.650	0.650	0.543	140,000
2023-05-11	0.660	0.670	0.650	0.670	0.559	162,000
2023-05-10	0.660	0.670	0.650	0.650	0.543	76,000
2023-05-09	0.660	0.680	0.650	0.660	0.551	130,200
2023-05-08	0.660	0.670	0.650	0.670	0.559	28,000
2023-05-05	0.670	0.680	0.650	0.670	0.559	542,000
2023-05-04	0.650	0.670	0.650	0.670	0.559	66,000
2023-05-03	0.650	0.670	0.650	0.650	0.543	174,000
2023-05-02	0.630	0.670	0.630	0.660	0.551	508,000
2023-04-28	0.640	0.650	0.630	0.650	0.543	62,000
2023-04-27	0.630	0.640	0.630	0.640	0.534	518,000
2023-04-26	0.630	0.640	0.620	0.630	0.526	535,280
2023-04-25	0.630	0.630	0.620	0.620	0.518	92,000
2023-04-24	0.630	0.640	0.620	0.620	0.518	156,000
2023-04-21	0.640	0.640	0.630	0.630	0.526	134,000
2023-04-20	0.630	0.650	0.630	0.640	0.534	166,000
2023-04-19	0.640	0.650	0.630	0.630	0.526	104,000
2023-04-18	0.620	0.640	0.620	0.630	0.526	262,000
2023-04-17	0.630	0.630	0.620	0.620	0.518	331,200
2023-04-14	0.630	0.640	0.620	0.630	0.526	158,000
2023-04-13	0.620	0.640	0.620	0.630	0.526	100,000
2023-04-11	0.630	0.640	0.630	0.630	0.526	62,000
2023-04-06	0.640	0.640	0.620	0.640	0.534	306,000
2023-04-04	0.630	0.640	0.620	0.640	0.534	172,000
2023-04-03	0.620	0.630	0.620	0.630	0.526	272,000
2023-03-31	0.620	0.630	0.620	0.620	0.518	70,000
2023-03-30	0.620	0.620	0.610	0.620	0.518	192,000
2023-03-29	0.600	0.620	0.600	0.620	0.518	26,000
2023-03-28	0.600	0.630	0.600	0.610	0.509	434,000
2023-03-27	0.630	0.630	0.600	0.610	0.509	392,000
2023-03-24	0.610	0.610	0.600	0.600	0.501	216,000
2023-03-23	0.600	0.610	0.600	0.610	0.509	114,000

← NewerPage 12 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.