Oriental Press Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.670	0.670	0.660	0.670	0.520	78,000
2022-03-21	0.660	0.680	0.660	0.660	0.512	222,000
2022-03-18	0.670	0.670	0.660	0.660	0.512	404,000
2022-03-17	0.670	0.680	0.670	0.670	0.520	176,000
2022-03-16	0.660	0.670	0.660	0.670	0.520	8,000
2022-03-15	0.650	0.660	0.640	0.640	0.496	136,000
2022-03-14	0.660	0.680	0.660	0.670	0.520	186,000
2022-03-11	0.670	0.680	0.670	0.680	0.527	64,000
2022-03-10	0.670	0.670	0.660	0.660	0.512	72,000
2022-03-09	0.650	0.670	0.650	0.670	0.520	140,000
2022-03-08	0.650	0.670	0.650	0.660	0.512	286,000
2022-03-04	0.660	0.670	0.660	0.660	0.512	318,020
2022-03-03	0.660	0.680	0.660	0.670	0.520	258,010
2022-03-02	0.660	0.670	0.660	0.660	0.512	44,000
2022-03-01	0.670	0.680	0.660	0.670	0.520	104,090
2022-02-28	0.670	0.680	0.670	0.680	0.527	88,000
2022-02-25	0.670	0.690	0.670	0.690	0.535	168,000
2022-02-24	0.670	0.680	0.660	0.680	0.527	86,000
2022-02-23	0.680	0.690	0.680	0.680	0.527	258,000
2022-02-22	0.680	0.690	0.680	0.680	0.527	270,000
2022-02-21	0.690	0.700	0.680	0.690	0.535	12,000
2022-02-18	0.700	0.700	0.690	0.690	0.535	168,000
2022-02-17	0.700	0.700	0.690	0.700	0.543	168,000
2022-02-16	0.690	0.700	0.690	0.700	0.543	200,000
2022-02-15	0.680	0.700	0.680	0.690	0.535	332,000
2022-02-14	0.690	0.700	0.680	0.690	0.535	258,000
2022-02-11	0.680	0.690	0.680	0.690	0.535	346,000
2022-02-10	0.690	0.700	0.690	0.690	0.535	66,000
2022-02-09	0.700	0.700	0.690	0.690	0.535	220,000
2022-02-08	0.690	0.690	0.690	0.690	0.535	173,320
2022-02-07	0.690	0.690	0.680	0.690	0.535	261,300
2022-02-04	0.680	0.690	0.680	0.690	0.535	154,000
2022-01-31	0.670	0.680	0.670	0.680	0.527	40,000
2022-01-28	0.670	0.690	0.670	0.680	0.527	216,000
2022-01-27	0.680	0.690	0.670	0.690	0.535	172,000
2022-01-26	0.690	0.690	0.680	0.680	0.527	346,000
2022-01-25	0.690	0.690	0.680	0.680	0.527	256,000
2022-01-24	0.720	0.720	0.680	0.700	0.543	158,000
2022-01-21	0.680	0.690	0.680	0.690	0.535	258,000
2022-01-20	0.690	0.690	0.680	0.680	0.527	188,000
2022-01-19	0.670	0.750	0.660	0.700	0.543	2,346,000
2022-01-18	0.670	0.680	0.670	0.680	0.527	118,000
2022-01-17	0.670	0.680	0.670	0.670	0.520	40,000
2022-01-14	0.680	0.680	0.670	0.670	0.520	48,000
2022-01-13	0.670	0.690	0.670	0.680	0.527	26,000
2022-01-12	0.680	0.690	0.680	0.680	0.527	82,000
2022-01-11	0.690	0.690	0.690	0.690	0.535	24,000
2022-01-10	0.680	0.690	0.670	0.680	0.527	192,000
2022-01-07	0.670	0.680	0.670	0.680	0.527	74,000
2022-01-06	0.680	0.680	0.670	0.680	0.527	254,000
2022-01-05	0.670	0.680	0.670	0.670	0.520	190,000
2022-01-04	0.670	0.680	0.670	0.680	0.527	166,000
2022-01-03	0.660	0.690	0.660	0.690	0.535	242,000
2021-12-30	0.670	0.750	0.660	0.670	0.520	1,794,000
2021-12-29	0.670	0.670	0.670	0.670	0.520	116,000
2021-12-24	0.690	0.690	0.680	0.680	0.527	32,000
2021-12-23	0.680	0.690	0.670	0.690	0.535	106,000
2021-12-22	0.670	0.690	0.670	0.680	0.527	50,000
2021-12-21	0.660	0.680	0.660	0.670	0.520	270,000
2021-12-20	0.670	0.680	0.670	0.670	0.520	108,000

← NewerPage 17 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.