Oriental Rise Holdings Limited - Ordinary Shares (NQ:ORIS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2025	0.8720	0.8720	0.8309	0.8600	61,171	+0.02(+2.26%)
May 30, 2025	0.8900	0.8900	0.8301	0.8410	71,548	-0.05(-5.51%)
May 29, 2025	0.8986	0.8986	0.8600	0.8900	97,550	+0.01(+1.64%)
May 28, 2025	0.8600	0.8900	0.8500	0.8756	47,308	+0.00(+0.45%)
May 27, 2025	0.8690	0.8900	0.8501	0.8717	79,948	-0.02(-2.60%)
May 23, 2025	0.9200	0.9200	0.8312	0.8950	170,677	+0.03(+3.71%)
May 22, 2025	0.8650	0.8650	0.8288	0.8630	75,054	+0.01(+1.54%)
May 21, 2025	0.8511	0.8710	0.8200	0.8499	196,531	-0.02(-2.20%)
May 20, 2025	0.8700	0.8800	0.8589	0.8690	85,569	+0.01(+0.81%)
May 19, 2025	0.9100	0.9100	0.8530	0.8620	164,998	-0.06(-6.30%)
May 16, 2025	0.9100	0.9300	0.9028	0.9200	117,767	-0.02(-2.13%)
May 15, 2025	0.9765	1.010	0.8949	0.9400	1,466,677	-0.11(-10.48%)
May 14, 2025	1.230	1.270	1.030	1.050	893,899	-0.28(-21.05%)
May 13, 2025	1.080	1.330	1.060	1.330	15,534,010	+0.37(+38.25%)
May 12, 2025	0.9300	0.9900	0.9102	0.9620	133,861	+0.06(+6.77%)
May 09, 2025	0.9000	0.9220	0.8800	0.9010	39,578	+0.02(+1.77%)
May 08, 2025	0.8700	0.8926	0.8700	0.8853	44,176	-0.01(-1.63%)
May 07, 2025	0.8900	0.9000	0.8801	0.9000	63,361	+0.01(+1.68%)
May 06, 2025	0.9080	0.9164	0.8800	0.8851	66,645	-0.02(-1.68%)
May 05, 2025	0.9100	0.9272	0.9000	0.9002	35,290	-0.04(-4.22%)
May 02, 2025	0.9200	0.9400	0.8772	0.9399	64,380	+0.05(+5.04%)
May 01, 2025	0.8510	0.9050	0.8510	0.8948	39,105	-0.01(-1.02%)
Apr 30, 2025	0.8800	0.9100	0.8700	0.9040	25,000	+0.02(+2.11%)
Apr 29, 2025	0.8951	0.9100	0.8760	0.8853	31,592	-0.01(-1.08%)
Apr 28, 2025	0.9100	0.9100	0.8554	0.8950	25,836	+0.01(+0.56%)
Apr 25, 2025	0.9000	0.9400	0.8900	0.8900	63,904	-0.02(-2.55%)
Apr 24, 2025	0.8900	0.9596	0.8855	0.9133	37,276	+0.03(+3.78%)
Apr 23, 2025	0.8575	0.9000	0.8501	0.8800	89,164	+0.03(+3.96%)
Apr 22, 2025	0.8600	0.8780	0.8400	0.8465	87,888	-0.02(-2.82%)
Apr 21, 2025	0.9500	0.9500	0.8442	0.8711	98,149	-0.07(-7.23%)
Apr 17, 2025	0.9200	0.9411	0.9100	0.9390	74,163	-0.02(-2.19%)
Apr 16, 2025	0.9200	0.9700	0.9134	0.9600	24,505	+0.00(+0.33%)
Apr 15, 2025	0.9400	1.000	0.9370	0.9568	26,519	+0.01(+1.03%)
Apr 14, 2025	0.9596	0.9748	0.9009	0.9470	56,025	-0.01(-1.31%)
Apr 11, 2025	0.9500	0.9900	0.9000	0.9596	132,411	-0.02(-1.96%)
Apr 10, 2025	0.9900	0.9900	0.9610	0.9788	47,635	-0.01(-1.13%)
Apr 09, 2025	0.9900	1.011	0.9600	0.9900	73,605	+0.00(+0.00%)
Apr 08, 2025	1.070	1.080	0.9508	0.9900	225,333	-0.02(-1.98%)
Apr 07, 2025	1.080	1.080	1.010	1.010	65,602	-0.07(-6.48%)
Apr 04, 2025	1.060	1.080	1.020	1.080	120,939	+0.00(+0.00%)
Apr 03, 2025	1.120	1.180	1.050	1.080	161,124	-0.09(-7.69%)
Apr 02, 2025	1.140	1.190	1.130	1.170	42,596	+0.00(+0.00%)