OCI International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.690	0.700	0.670	0.680	0.680	188,000
2024-08-09	0.700	0.700	0.700	0.700	0.700	4,000
2024-08-08	0.680	0.700	0.670	0.700	0.700	68,000
2024-08-07	0.710	0.730	0.700	0.710	0.710	272,000
2024-08-06	0.720	0.730	0.700	0.720	0.720	356,000
2024-08-05	0.700	0.790	0.670	0.740	0.740	2,432,000
2024-08-02	0.740	0.750	0.720	0.720	0.720	360,000
2024-08-01	0.750	0.760	0.740	0.760	0.760	320,000
2024-07-31	0.750	0.770	0.740	0.770	0.770	364,000
2024-07-30	0.760	0.790	0.750	0.770	0.770	2,464,000
2024-07-29	0.750	0.790	0.750	0.790	0.790	416,000
2024-07-26	0.780	0.790	0.780	0.790	0.790	12,000
2024-07-25	0.770	0.790	0.750	0.770	0.770	984,000
2024-07-24	0.770	0.800	0.760	0.800	0.800	756,000
2024-07-23	0.810	0.820	0.740	0.800	0.800	736,110
2024-07-22	0.830	0.830	0.770	0.770	0.770	32,000
2024-07-19	0.730	0.770	0.730	0.760	0.760	728,000
2024-07-18	0.710	0.730	0.700	0.730	0.730	352,000
2024-07-17	0.710	0.730	0.680	0.730	0.730	424,000
2024-07-16	0.770	0.770	0.700	0.730	0.730	520,000
2024-07-15	0.700	0.730	0.690	0.730	0.730	280,000
2024-07-12	0.710	0.730	0.700	0.730	0.730	1,232,000
2024-07-11	0.720	0.730	0.690	0.730	0.730	352,000
2024-07-10	0.730	0.810	0.710	0.730	0.730	924,000
2024-07-09	0.760	0.780	0.750	0.760	0.760	836,000
2024-07-08	0.760	0.820	0.750	0.780	0.780	888,000
2024-07-05	0.730	0.810	0.730	0.810	0.810	276,125
2024-07-04	0.730	0.790	0.710	0.770	0.770	496,000
2024-07-03	0.830	0.830	0.740	0.760	0.760	1,436,000
2024-07-02	0.820	0.830	0.760	0.830	0.830	1,556,290
2024-06-28	0.790	0.860	0.790	0.820	0.820	528,000
2024-06-27	0.850	0.870	0.790	0.800	0.800	2,116,000
2024-06-26	0.850	0.880	0.830	0.880	0.880	2,188,500
2024-06-25	0.860	0.870	0.830	0.870	0.870	1,320,000
2024-06-24	0.870	0.900	0.850	0.900	0.900	1,444,025
2024-06-21	0.850	0.890	0.850	0.890	0.890	772,000
2024-06-20	0.860	0.880	0.850	0.880	0.880	372,000
2024-06-19	0.900	0.910	0.870	0.880	0.880	544,000
2024-06-18	0.890	0.940	0.890	0.920	0.920	1,000,000
2024-06-17	0.880	0.990	0.870	0.930	0.930	1,235,515
2024-06-14	0.890	0.920	0.830	0.920	0.920	1,260,000
2024-06-13	0.840	0.910	0.840	0.900	0.900	1,144,000
2024-06-12	0.850	0.860	0.840	0.860	0.860	172,000
2024-06-11	0.850	0.860	0.840	0.860	0.860	192,000
2024-06-07	0.870	0.880	0.840	0.860	0.860	448,000
2024-06-06	0.880	0.890	0.860	0.880	0.880	220,000
2024-06-05	0.870	0.880	0.860	0.880	0.880	128,000
2024-06-04	0.860	0.880	0.860	0.870	0.870	296,000
2024-06-03	0.860	0.880	0.850	0.880	0.880	212,000
2024-05-31	0.860	0.880	0.850	0.880	0.880	364,000
2024-05-30	0.860	0.900	0.850	0.900	0.900	556,000
2024-05-29	0.860	0.890	0.860	0.890	0.890	112,000
2024-05-28	0.880	0.890	0.850	0.870	0.870	172,000
2024-05-27	0.900	0.900	0.900	0.900	0.900	20,000
2024-05-24	0.850	0.870	0.840	0.870	0.870	160,000
2024-05-23	0.880	0.890	0.850	0.870	0.870	620,000
2024-05-22	0.880	0.900	0.850	0.890	0.890	296,000
2024-05-21	0.890	0.900	0.870	0.900	0.900	1,036,000
2024-05-20	0.900	0.910	0.900	0.910	0.910	16,000
2024-05-17	0.900	0.920	0.840	0.920	0.920	724,125

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.