Oriental Press Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	0.325	0.325	0.325	0.325	0.293	226,000
2024-09-05	0.330	0.330	0.325	0.325	0.293	26,000
2024-09-04	0.325	0.325	0.325	0.325	0.293	40,000
2024-09-03	0.330	0.335	0.325	0.335	0.302	220,000
2024-09-02	0.330	0.340	0.325	0.340	0.307	174,000
2024-08-30	0.340	0.340	0.340	0.340	0.307	38,000
2024-08-29	0.330	0.335	0.330	0.335	0.302	108,000
2024-08-28	0.340	0.345	0.320	0.330	0.298	440,000
2024-08-27	0.365	0.365	0.340	0.350	0.316	310,000
2024-08-26	0.410	0.420	0.400	0.405	0.338	638,000
2024-08-23	0.395	0.405	0.395	0.405	0.338	216,000
2024-08-22	0.410	0.410	0.400	0.400	0.334	534,000
2024-08-21	0.410	0.410	0.400	0.400	0.334	364,000
2024-08-20	0.400	0.410	0.400	0.410	0.342	194,000
2024-08-19	0.405	0.410	0.400	0.410	0.342	76,000
2024-08-16	0.405	0.405	0.405	0.405	0.338	94,000
2024-08-15	0.405	0.405	0.405	0.405	0.338	158,000
2024-08-14	0.400	0.405	0.400	0.405	0.338	80,640
2024-08-12	0.400	0.400	0.395	0.400	0.334	274,000
2024-08-09	0.400	0.400	0.395	0.400	0.334	608,000
2024-08-08	0.400	0.400	0.390	0.395	0.330	598,000
2024-08-07	0.405	0.410	0.400	0.410	0.342	406,000
2024-08-06	0.410	0.410	0.395	0.405	0.338	308,000
2024-08-05	0.390	0.410	0.390	0.410	0.342	404,000
2024-08-01	0.410	0.410	0.400	0.410	0.342	210,000
2024-07-31	0.405	0.415	0.405	0.415	0.347	30,000
2024-07-30	0.420	0.420	0.410	0.415	0.347	86,000
2024-07-26	0.415	0.420	0.410	0.410	0.342	76,000
2024-07-25	0.415	0.415	0.410	0.415	0.347	404,000
2024-07-24	0.410	0.420	0.410	0.420	0.351	392,000
2024-07-23	0.410	0.410	0.405	0.410	0.342	408,000
2024-07-22	0.420	0.420	0.410	0.410	0.342	14,000
2024-07-19	0.410	0.410	0.410	0.410	0.342	262,000
2024-07-18	0.410	0.430	0.410	0.410	0.342	282,000
2024-07-15	0.410	0.410	0.410	0.410	0.342	80,000
2024-07-12	0.420	0.420	0.420	0.420	0.351	100,000
2024-07-11	0.415	0.420	0.410	0.420	0.351	158,000
2024-07-10	0.410	0.410	0.410	0.410	0.342	102,000
2024-07-09	0.410	0.420	0.410	0.420	0.351	148,000
2024-07-08	0.420	0.420	0.405	0.405	0.338	240,000
2024-07-05	0.415	0.415	0.410	0.410	0.342	34,000
2024-07-04	0.425	0.425	0.410	0.415	0.347	92,000
2024-07-02	0.415	0.420	0.405	0.415	0.347	346,000
2024-06-28	0.415	0.420	0.410	0.415	0.347	436,000
2024-06-27	0.420	0.420	0.405	0.415	0.347	576,000
2024-06-26	0.430	0.430	0.420	0.420	0.351	348,000
2024-06-25	0.425	0.435	0.425	0.435	0.363	306,000
2024-06-24	0.415	0.440	0.405	0.425	0.355	1,070,000
2024-06-21	0.345	0.355	0.345	0.355	0.296	340,800
2024-06-20	0.350	0.350	0.350	0.350	0.292	123,200
2024-06-19	0.355	0.355	0.345	0.350	0.292	164,000
2024-06-17	0.350	0.350	0.350	0.350	0.292	54,400
2024-06-13	0.350	0.355	0.350	0.355	0.296	12,000
2024-06-12	0.355	0.355	0.355	0.355	0.296	32,000
2024-06-11	0.350	0.350	0.350	0.350	0.292	28,000
2024-06-06	0.360	0.360	0.345	0.350	0.292	116,400
2024-06-05	0.350	0.350	0.350	0.350	0.292	12,000
2024-05-31	0.350	0.350	0.350	0.350	0.292	22,000
2024-05-30	0.360	0.360	0.355	0.355	0.296	20,000
2024-05-29	0.360	0.360	0.360	0.360	0.301	132,000

← NewerPage 8 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.