Oriental Press Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.600	0.610	0.600	0.600	0.501	236,000
2023-03-21	0.610	0.650	0.600	0.610	0.509	1,724,000
2023-03-20	0.600	0.610	0.600	0.600	0.501	384,000
2023-03-17	0.610	0.610	0.590	0.600	0.501	356,200
2023-03-16	0.610	0.610	0.590	0.600	0.501	152,000
2023-03-15	0.610	0.610	0.610	0.610	0.509	111,600
2023-03-14	0.590	0.600	0.590	0.590	0.493	168,640
2023-03-13	0.600	0.610	0.590	0.600	0.501	520,000
2023-03-10	0.600	0.600	0.600	0.600	0.501	84,000
2023-03-09	0.610	0.610	0.600	0.600	0.501	1,140,000
2023-03-08	0.600	0.620	0.600	0.600	0.501	558,000
2023-03-07	0.620	0.620	0.600	0.610	0.509	8,000
2023-03-06	0.620	0.620	0.600	0.600	0.501	204,000
2023-03-03	0.600	0.620	0.600	0.620	0.518	202,000
2023-03-02	0.610	0.610	0.600	0.610	0.509	126,000
2023-03-01	0.600	0.610	0.600	0.610	0.509	370,000
2023-02-28	0.600	0.620	0.600	0.600	0.501	88,000
2023-02-27	0.610	0.620	0.600	0.610	0.509	424,000
2023-02-24	0.600	0.610	0.600	0.610	0.509	182,000
2023-02-23	0.620	0.620	0.610	0.610	0.509	340,000
2023-02-22	0.600	0.660	0.600	0.610	0.509	2,333,920
2023-02-21	0.600	0.610	0.600	0.610	0.509	584,000
2023-02-20	0.610	0.610	0.600	0.610	0.509	82,000
2023-02-17	0.610	0.610	0.600	0.600	0.501	302,000
2023-02-16	0.600	0.610	0.600	0.600	0.501	186,000
2023-02-15	0.610	0.670	0.600	0.610	0.509	2,154,000
2023-02-14	0.590	0.620	0.590	0.620	0.518	209,280
2023-02-13	0.600	0.600	0.590	0.590	0.493	86,000
2023-02-10	0.600	0.620	0.600	0.600	0.501	728,000
2023-02-09	0.600	0.610	0.600	0.600	0.501	306,000
2023-02-08	0.610	0.610	0.600	0.600	0.501	378,000
2023-02-07	0.590	0.610	0.590	0.610	0.509	260,000
2023-02-06	0.600	0.610	0.580	0.590	0.493	174,000
2023-02-03	0.590	0.600	0.590	0.590	0.493	304,000
2023-02-02	0.600	0.600	0.590	0.600	0.501	54,000
2023-02-01	0.610	0.610	0.600	0.600	0.501	214,400
2023-01-31	0.600	0.620	0.600	0.600	0.501	240,000
2023-01-30	0.620	0.620	0.610	0.610	0.509	144,000
2023-01-27	0.610	0.620	0.600	0.620	0.518	88,000
2023-01-26	0.590	0.610	0.590	0.610	0.509	1,046,000
2023-01-20	0.600	0.600	0.580	0.580	0.484	358,000
2023-01-19	0.590	0.600	0.570	0.580	0.484	376,000
2023-01-18	0.580	0.590	0.570	0.580	0.484	396,000
2023-01-17	0.570	0.590	0.570	0.570	0.476	140,000
2023-01-16	0.580	0.590	0.580	0.580	0.484	223,200
2023-01-13	0.580	0.580	0.550	0.580	0.484	1,892,000
2023-01-12	0.600	0.600	0.580	0.590	0.493	358,000
2023-01-11	0.580	0.590	0.580	0.590	0.493	166,000
2023-01-10	0.580	0.590	0.570	0.590	0.493	90,000
2023-01-09	0.590	0.590	0.580	0.580	0.484	22,000
2023-01-06	0.580	0.600	0.580	0.590	0.493	394,000
2023-01-05	0.580	0.590	0.570	0.570	0.476	75,200
2023-01-04	0.580	0.590	0.570	0.580	0.484	146,000
2023-01-03	0.550	0.610	0.540	0.570	0.476	2,960,000
2022-12-30	0.550	0.560	0.550	0.550	0.459	480,000
2022-12-29	0.570	0.570	0.560	0.570	0.476	94,000
2022-12-28	0.550	0.560	0.550	0.550	0.459	1,447,000
2022-12-23	0.570	0.570	0.540	0.550	0.459	1,740,000
2022-12-22	0.570	0.570	0.550	0.570	0.476	1,098,000
2022-12-21	0.570	0.570	0.550	0.570	0.476	447,000

← NewerPage 13 of 18 · 1,063 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.