Oriental Press Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.620	0.620	0.600	0.600	0.486	122,000
2022-09-22	0.610	0.610	0.600	0.610	0.494	200,000
2022-09-21	0.600	0.610	0.600	0.610	0.494	182,000
2022-09-20	0.610	0.620	0.600	0.610	0.494	120,000
2022-09-16	0.620	0.620	0.600	0.610	0.494	356,000
2022-09-15	0.620	0.620	0.600	0.610	0.494	32,000
2022-09-14	0.600	0.620	0.600	0.620	0.502	542,000
2022-09-13	0.620	0.620	0.600	0.610	0.494	1,206,000
2022-09-09	0.620	0.620	0.610	0.620	0.502	500,000
2022-09-08	0.620	0.620	0.610	0.610	0.494	180,000
2022-09-07	0.610	0.680	0.600	0.620	0.502	1,506,000
2022-09-06	0.610	0.620	0.610	0.620	0.502	212,000
2022-09-05	0.620	0.620	0.610	0.610	0.494	256,000
2022-09-02	0.640	0.640	0.610	0.630	0.510	236,000
2022-09-01	0.630	0.630	0.620	0.620	0.502	100,000
2022-08-31	0.630	0.630	0.620	0.630	0.510	72,000
2022-08-30	0.660	0.660	0.630	0.630	0.510	14,000
2022-08-29	0.640	0.660	0.640	0.660	0.534	16,000
2022-08-26	0.630	0.660	0.630	0.640	0.518	88,000
2022-08-24	0.640	0.660	0.630	0.640	0.518	44,000
2022-08-23	0.640	0.650	0.630	0.640	0.518	144,000
2022-08-22	0.710	0.720	0.710	0.710	0.551	745,200
2022-08-19	0.710	0.720	0.710	0.710	0.551	370,000
2022-08-18	0.700	0.710	0.700	0.710	0.551	188,000
2022-08-17	0.710	0.710	0.700	0.710	0.551	82,000
2022-08-16	0.700	0.710	0.700	0.710	0.551	56,000
2022-08-15	0.710	0.710	0.700	0.710	0.551	118,000
2022-08-12	0.710	0.710	0.700	0.710	0.551	144,000
2022-08-11	0.710	0.720	0.700	0.700	0.543	98,000
2022-08-10	0.710	0.710	0.700	0.700	0.543	24,000
2022-08-09	0.710	0.710	0.710	0.710	0.551	32,000
2022-08-08	0.700	0.710	0.700	0.710	0.551	130,000
2022-08-05	0.710	0.720	0.710	0.710	0.551	84,000
2022-08-04	0.680	0.710	0.680	0.700	0.543	72,000
2022-08-03	0.710	0.710	0.680	0.680	0.527	56,000
2022-08-02	0.700	0.710	0.670	0.710	0.551	292,000
2022-08-01	0.710	0.710	0.700	0.710	0.551	170,000
2022-07-29	0.710	0.710	0.700	0.710	0.551	80,000
2022-07-28	0.700	0.710	0.700	0.710	0.551	324,000
2022-07-27	0.710	0.710	0.700	0.710	0.551	378,000
2022-07-26	0.700	0.720	0.700	0.710	0.551	448,000
2022-07-22	0.710	0.720	0.700	0.700	0.543	36,000
2022-07-21	0.700	0.720	0.700	0.710	0.551	352,000
2022-07-20	0.700	0.710	0.700	0.700	0.543	38,000
2022-07-19	0.710	0.720	0.700	0.700	0.543	26,000
2022-07-18	0.710	0.720	0.710	0.710	0.551	156,000
2022-07-15	0.710	0.720	0.710	0.710	0.551	232,000
2022-07-14	0.710	0.720	0.710	0.720	0.558	344,000
2022-07-13	0.700	0.720	0.700	0.720	0.558	344,000
2022-07-12	0.690	0.710	0.690	0.710	0.551	308,000
2022-07-11	0.710	0.720	0.700	0.700	0.543	240,000
2022-07-08	0.710	0.710	0.700	0.710	0.551	166,000
2022-07-07	0.710	0.710	0.700	0.700	0.543	222,000
2022-07-06	0.700	0.720	0.700	0.710	0.551	161,280
2022-07-05	0.710	0.720	0.710	0.710	0.551	352,000
2022-07-04	0.710	0.720	0.710	0.710	0.551	100,000
2022-06-30	0.710	0.720	0.700	0.710	0.551	424,000
2022-06-29	0.720	0.720	0.710	0.710	0.551	239,218
2022-06-28	0.720	0.730	0.710	0.710	0.551	320,000
2022-06-27	0.740	0.750	0.710	0.720	0.558	1,874,000

← NewerPage 15 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.