Oriental Press Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.560	0.570	0.550	0.570	0.476	74,000
2022-12-19	0.580	0.580	0.570	0.570	0.476	138,000
2022-12-16	0.580	0.590	0.570	0.580	0.484	44,000
2022-12-15	0.570	0.580	0.570	0.580	0.484	340,000
2022-12-14	0.590	0.590	0.580	0.580	0.484	530,000
2022-12-13	0.590	0.600	0.580	0.590	0.493	536,000
2022-12-12	0.590	0.600	0.580	0.590	0.493	146,000
2022-12-09	0.600	0.600	0.590	0.600	0.501	168,000
2022-12-08	0.590	0.600	0.580	0.600	0.501	96,000
2022-12-07	0.600	0.600	0.590	0.590	0.493	124,000
2022-12-06	0.600	0.610	0.580	0.600	0.501	204,000
2022-12-05	0.670	0.670	0.660	0.660	0.534	640,000
2022-12-02	0.660	0.660	0.650	0.660	0.534	282,000
2022-12-01	0.650	0.660	0.650	0.660	0.534	492,000
2022-11-30	0.650	0.660	0.650	0.650	0.526	94,000
2022-11-29	0.660	0.660	0.650	0.660	0.534	182,000
2022-11-28	0.650	0.660	0.650	0.650	0.526	134,000
2022-11-25	0.650	0.650	0.640	0.650	0.526	250,000
2022-11-24	0.650	0.650	0.640	0.650	0.526	492,000
2022-11-23	0.630	0.650	0.630	0.640	0.518	1,002,800
2022-11-22	0.620	0.630	0.610	0.630	0.510	334,000
2022-11-21	0.630	0.630	0.620	0.620	0.502	824,000
2022-11-18	0.620	0.620	0.600	0.600	0.486	154,000
2022-11-17	0.580	0.600	0.580	0.600	0.486	118,000
2022-11-16	0.600	0.620	0.590	0.590	0.478	166,000
2022-11-15	0.580	0.590	0.580	0.590	0.478	162,000
2022-11-14	0.570	0.580	0.570	0.570	0.462	174,000
2022-11-11	0.580	0.580	0.570	0.570	0.462	140,000
2022-11-10	0.580	0.580	0.560	0.560	0.453	92,000
2022-11-09	0.570	0.580	0.560	0.580	0.470	166,000
2022-11-08	0.600	0.600	0.560	0.570	0.462	38,000
2022-11-07	0.600	0.600	0.570	0.580	0.470	218,000
2022-11-04	0.570	0.600	0.560	0.560	0.453	368,000
2022-11-03	0.570	0.570	0.550	0.560	0.453	152,000
2022-11-02	0.560	0.580	0.560	0.580	0.470	82,000
2022-11-01	0.570	0.570	0.560	0.560	0.453	128,000
2022-10-31	0.530	0.570	0.530	0.570	0.462	84,000
2022-10-28	0.560	0.570	0.520	0.570	0.462	26,000
2022-10-27	0.560	0.560	0.550	0.560	0.453	78,000
2022-10-26	0.580	0.580	0.560	0.560	0.453	74,000
2022-10-24	0.560	0.570	0.550	0.570	0.462	138,000
2022-10-21	0.570	0.570	0.560	0.570	0.462	198,000
2022-10-20	0.570	0.570	0.560	0.560	0.453	62,000
2022-10-19	0.580	0.580	0.570	0.570	0.462	70,000
2022-10-18	0.570	0.580	0.560	0.580	0.470	182,000
2022-10-17	0.560	0.560	0.540	0.540	0.437	8,000
2022-10-14	0.550	0.570	0.550	0.560	0.453	456,000
2022-10-13	0.530	0.580	0.530	0.550	0.445	458,000
2022-10-12	0.530	0.530	0.520	0.530	0.429	544,000
2022-10-11	0.580	0.580	0.500	0.520	0.421	1,550,000
2022-10-10	0.590	0.590	0.570	0.580	0.470	142,000
2022-10-07	0.580	0.590	0.580	0.580	0.470	174,000
2022-10-06	0.600	0.600	0.580	0.600	0.486	48,000
2022-10-05	0.580	0.600	0.580	0.600	0.486	236,000
2022-10-03	0.590	0.590	0.560	0.580	0.470	122,000
2022-09-30	0.590	0.590	0.590	0.590	0.478	36,000
2022-09-29	0.580	0.600	0.580	0.580	0.470	202,000
2022-09-28	0.590	0.590	0.580	0.580	0.470	82,000
2022-09-27	0.590	0.600	0.580	0.600	0.486	78,000
2022-09-26	0.610	0.610	0.590	0.590	0.478	488,000

← NewerPage 14 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.