Oriental Press Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-19	0.345	0.345	0.340	0.345	0.320	10,000
2024-12-18	0.350	0.355	0.340	0.355	0.329	12,000
2024-12-17	0.345	0.345	0.345	0.345	0.320	294,000
2024-12-12	0.345	0.360	0.345	0.360	0.334	104,000
2024-12-11	0.355	0.355	0.340	0.345	0.320	480,400
2024-12-10	0.355	0.360	0.345	0.350	0.325	462,000
2024-12-09	0.340	0.350	0.340	0.345	0.320	100,000
2024-12-06	0.350	0.350	0.340	0.345	0.320	96,000
2024-12-05	0.360	0.360	0.355	0.355	0.320	74,000
2024-12-04	0.365	0.365	0.345	0.360	0.325	484,000
2024-12-03	0.360	0.365	0.355	0.360	0.325	108,000
2024-12-02	0.370	0.370	0.360	0.360	0.325	774,000
2024-11-28	0.380	0.380	0.365	0.370	0.334	53,200
2024-11-27	0.375	0.380	0.375	0.380	0.343	254,000
2024-11-26	0.375	0.375	0.375	0.375	0.338	14,000
2024-11-25	0.390	0.390	0.370	0.375	0.338	384,000
2024-11-22	0.390	0.390	0.385	0.390	0.352	261,985
2024-11-21	0.395	0.400	0.395	0.400	0.361	28,000
2024-11-19	0.395	0.400	0.385	0.400	0.361	78,000
2024-11-18	0.395	0.395	0.395	0.395	0.356	92,000
2024-11-15	0.400	0.400	0.395	0.395	0.356	150,000
2024-11-14	0.400	0.420	0.395	0.400	0.361	1,100,000
2024-11-12	0.395	0.415	0.395	0.415	0.374	184,000
2024-11-07	0.400	0.405	0.395	0.395	0.356	246,000
2024-11-06	0.400	0.410	0.395	0.405	0.365	90,000
2024-11-05	0.405	0.405	0.395	0.400	0.361	22,000
2024-11-04	0.395	0.395	0.395	0.395	0.356	25,000
2024-11-01	0.400	0.400	0.395	0.395	0.356	184,000
2024-10-31	0.395	0.395	0.395	0.395	0.356	35,000
2024-10-28	0.405	0.405	0.400	0.400	0.361	52,000
2024-10-25	0.395	0.405	0.395	0.405	0.365	404,000
2024-10-24	0.390	0.400	0.390	0.400	0.361	104,000
2024-10-23	0.395	0.395	0.395	0.395	0.356	2,000
2024-10-22	0.400	0.400	0.400	0.400	0.361	202,000
2024-10-21	0.400	0.400	0.400	0.400	0.361	76,000
2024-10-18	0.405	0.405	0.395	0.405	0.365	116,000
2024-10-17	0.400	0.405	0.400	0.400	0.361	186,000
2024-10-15	0.405	0.405	0.395	0.400	0.361	404,000
2024-10-14	0.415	0.420	0.410	0.410	0.370	486,000
2024-10-10	0.405	0.415	0.400	0.415	0.374	280,000
2024-10-09	0.405	0.405	0.400	0.405	0.365	82,001
2024-10-08	0.400	0.405	0.395	0.405	0.365	168,000
2024-10-07	0.410	0.410	0.395	0.405	0.365	610,000
2024-10-04	0.390	0.415	0.390	0.415	0.374	220,000
2024-10-03	0.400	0.405	0.390	0.400	0.361	690,000
2024-10-02	0.380	0.405	0.375	0.400	0.361	1,068,000
2024-09-30	0.380	0.385	0.375	0.385	0.347	584,000
2024-09-27	0.375	0.385	0.365	0.365	0.329	688,000
2024-09-26	0.365	0.370	0.360	0.370	0.334	390,000
2024-09-25	0.365	0.365	0.365	0.365	0.329	24,000
2024-09-24	0.365	0.365	0.365	0.365	0.329	72,000
2024-09-23	0.375	0.380	0.360	0.365	0.329	76,000
2024-09-20	0.355	0.370	0.355	0.360	0.325	595,600
2024-09-19	0.350	0.380	0.350	0.355	0.320	168,000
2024-09-17	0.330	0.355	0.330	0.345	0.311	196,000
2024-09-16	0.340	0.340	0.330	0.330	0.298	212,000
2024-09-13	0.330	0.335	0.330	0.330	0.298	78,000
2024-09-12	0.325	0.335	0.325	0.330	0.298	74,000
2024-09-11	0.330	0.330	0.325	0.330	0.298	140,000
2024-09-10	0.330	0.330	0.325	0.330	0.298	324,000

← NewerPage 7 of 18 · 1,062 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.