Oriental Press Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.360	0.360	0.360	0.360	0.301	132,000
2024-05-28	0.365	0.370	0.365	0.365	0.305	132,000
2024-05-27	0.370	0.370	0.365	0.365	0.305	24,000
2024-05-24	0.365	0.365	0.365	0.365	0.305	22,000
2024-05-23	0.380	0.380	0.360	0.370	0.309	212,000
2024-05-22	0.385	0.385	0.370	0.380	0.317	106,000
2024-05-20	0.375	0.390	0.360	0.385	0.321	150,000
2024-05-17	0.365	0.370	0.360	0.365	0.305	98,000
2024-05-16	0.355	0.360	0.350	0.360	0.301	112,000
2024-05-14	0.360	0.375	0.355	0.360	0.301	542,000
2024-05-13	0.355	0.360	0.355	0.355	0.296	146,000
2024-05-10	0.350	0.350	0.345	0.350	0.292	74,000
2024-05-09	0.340	0.350	0.340	0.340	0.284	84,000
2024-05-08	0.350	0.350	0.340	0.340	0.284	22,000
2024-05-07	0.340	0.345	0.335	0.340	0.284	310,000
2024-05-06	0.340	0.350	0.340	0.345	0.288	400,000
2024-05-03	0.345	0.350	0.345	0.350	0.292	120,000
2024-05-02	0.345	0.350	0.335	0.345	0.288	146,400
2024-04-30	0.345	0.345	0.345	0.345	0.288	36,000
2024-04-29	0.345	0.345	0.330	0.340	0.284	158,000
2024-04-26	0.340	0.340	0.330	0.340	0.284	156,000
2024-04-25	0.330	0.330	0.325	0.330	0.276	132,000
2024-04-24	0.330	0.330	0.325	0.330	0.276	90,000
2024-04-23	0.325	0.330	0.325	0.330	0.276	86,000
2024-04-22	0.330	0.335	0.320	0.335	0.280	504,000
2024-04-18	0.335	0.335	0.335	0.335	0.280	10,000
2024-04-17	0.330	0.335	0.330	0.335	0.280	2,000
2024-04-16	0.330	0.330	0.330	0.330	0.276	30,000
2024-04-15	0.350	0.350	0.340	0.340	0.284	2,000
2024-04-12	0.340	0.340	0.340	0.340	0.284	300,200
2024-04-11	0.340	0.340	0.340	0.340	0.284	102,000
2024-04-09	0.330	0.345	0.330	0.345	0.288	18,000
2024-04-05	0.345	0.350	0.345	0.345	0.288	120,000
2024-04-03	0.345	0.350	0.330	0.350	0.292	218,000
2024-04-02	0.350	0.350	0.345	0.350	0.292	224,000
2024-03-28	0.365	0.365	0.345	0.350	0.292	338,000
2024-03-27	0.365	0.365	0.365	0.365	0.305	2,000
2024-03-21	0.365	0.365	0.365	0.365	0.305	2,000
2024-03-20	0.370	0.370	0.365	0.365	0.305	76,000
2024-03-19	0.370	0.375	0.355	0.375	0.313	369,600
2024-03-14	0.380	0.380	0.380	0.380	0.317	29,200
2024-03-13	0.375	0.380	0.375	0.380	0.317	130,000
2024-03-12	0.380	0.385	0.375	0.375	0.313	310,000
2024-03-08	0.375	0.375	0.370	0.375	0.313	66,000
2024-03-07	0.380	0.380	0.370	0.375	0.313	270,000
2024-03-06	0.385	0.385	0.375	0.385	0.321	358,000
2024-03-05	0.380	0.380	0.380	0.380	0.317	128,000
2024-03-04	0.385	0.385	0.385	0.385	0.321	58,000
2024-03-01	0.385	0.390	0.385	0.385	0.321	160,000
2024-02-29	0.390	0.390	0.390	0.390	0.326	132,000
2024-02-28	0.390	0.390	0.380	0.380	0.317	240,000
2024-02-27	0.390	0.390	0.390	0.390	0.326	168,000
2024-02-26	0.390	0.395	0.375	0.390	0.326	836,000
2024-02-22	0.385	0.400	0.385	0.400	0.334	32,000
2024-02-21	0.400	0.410	0.400	0.400	0.334	54,000
2024-02-20	0.390	0.395	0.390	0.395	0.330	78,000
2024-02-19	0.390	0.410	0.385	0.410	0.342	154,000
2024-02-16	0.410	0.410	0.405	0.405	0.338	76,000
2024-02-15	0.400	0.400	0.400	0.400	0.334	40,000
2024-02-14	0.400	0.400	0.380	0.400	0.334	102,000

← NewerPage 9 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.