Oriental Press Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.690	0.710	0.680	0.700	0.543	226,000
2022-06-23	0.710	0.710	0.700	0.700	0.543	84,000
2022-06-22	0.700	0.720	0.700	0.700	0.543	104,000
2022-06-21	0.700	0.710	0.690	0.700	0.543	128,000
2022-06-20	0.700	0.700	0.700	0.700	0.543	64,000
2022-06-17	0.690	0.700	0.690	0.700	0.543	50,000
2022-06-16	0.670	0.700	0.660	0.690	0.535	122,000
2022-06-15	0.680	0.740	0.680	0.690	0.535	418,000
2022-06-14	0.660	0.680	0.660	0.680	0.527	42,386,000
2022-06-13	0.660	0.660	0.660	0.660	0.512	148,000
2022-06-10	0.680	0.680	0.670	0.670	0.520	26,000
2022-06-09	0.670	0.680	0.670	0.670	0.520	150,000
2022-06-08	0.670	0.670	0.670	0.670	0.520	70,000
2022-06-07	0.660	0.660	0.660	0.660	0.512	50,000
2022-06-06	0.680	0.680	0.680	0.680	0.527	96,000
2022-06-02	0.670	0.680	0.670	0.670	0.520	88,000
2022-06-01	0.670	0.670	0.660	0.660	0.512	174,000
2022-05-31	0.650	0.680	0.650	0.670	0.520	109,200
2022-05-30	0.660	0.670	0.650	0.660	0.512	70,000
2022-05-27	0.660	0.680	0.650	0.650	0.504	121,920
2022-05-26	0.660	0.660	0.660	0.660	0.512	80,000
2022-05-25	0.640	0.650	0.640	0.650	0.504	24,000
2022-05-23	0.650	0.650	0.640	0.650	0.504	254,000
2022-05-20	0.660	0.670	0.660	0.660	0.512	80,000
2022-05-19	0.650	0.660	0.650	0.660	0.512	36,000
2022-05-18	0.660	0.660	0.650	0.650	0.504	64,000
2022-05-17	0.660	0.660	0.660	0.660	0.512	34,000
2022-05-16	0.650	0.660	0.640	0.650	0.504	30,000
2022-05-13	0.660	0.660	0.660	0.660	0.512	88,000
2022-05-12	0.650	0.660	0.650	0.650	0.504	316,000
2022-05-11	0.660	0.670	0.660	0.660	0.512	98,000
2022-05-10	0.660	0.660	0.650	0.660	0.512	224,000
2022-05-06	0.660	0.680	0.660	0.660	0.512	334,000
2022-05-05	0.670	0.670	0.670	0.670	0.520	26,000
2022-05-04	0.690	0.690	0.660	0.660	0.512	42,000
2022-05-03	0.660	0.670	0.660	0.670	0.520	80,000
2022-04-29	0.670	0.680	0.670	0.680	0.527	48,000
2022-04-28	0.670	0.690	0.660	0.660	0.512	32,000
2022-04-27	0.670	0.670	0.660	0.670	0.520	76,000
2022-04-26	0.670	0.670	0.670	0.670	0.520	50,000
2022-04-25	0.670	0.670	0.670	0.670	0.520	142,000
2022-04-22	0.670	0.670	0.670	0.670	0.520	14,000
2022-04-21	0.680	0.680	0.670	0.670	0.520	164,000
2022-04-20	0.670	0.680	0.670	0.670	0.520	22,000
2022-04-19	0.670	0.670	0.670	0.670	0.520	20,000
2022-04-14	0.660	0.680	0.660	0.680	0.527	104,000
2022-04-13	0.650	0.670	0.650	0.650	0.504	22,000
2022-04-12	0.650	0.670	0.650	0.670	0.520	114,000
2022-04-11	0.660	0.680	0.650	0.650	0.504	156,000
2022-04-08	0.670	0.670	0.660	0.660	0.512	40,000
2022-04-07	0.660	0.660	0.660	0.660	0.512	30,000
2022-04-06	0.670	0.670	0.670	0.670	0.520	8,000
2022-04-04	0.670	0.670	0.670	0.670	0.520	74,000
2022-04-01	0.670	0.670	0.650	0.670	0.520	232,000
2022-03-31	0.660	0.670	0.660	0.670	0.520	8,000
2022-03-30	0.650	0.660	0.650	0.660	0.512	80,000
2022-03-29	0.660	0.660	0.660	0.660	0.512	20,120
2022-03-28	0.660	0.660	0.660	0.660	0.512	16,000
2022-03-25	0.660	0.670	0.660	0.670	0.520	58,000
2022-03-23	0.670	0.680	0.670	0.680	0.527	68,000

← NewerPage 16 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.