OCI International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.900	0.900	0.890	0.900	0.900	1,040,000
2024-05-14	0.890	0.890	0.860	0.890	0.890	92,000
2024-05-13	0.890	0.890	0.890	0.890	0.890	4,000
2024-05-10	0.890	0.910	0.880	0.910	0.910	96,000
2024-05-09	0.870	0.900	0.850	0.900	0.900	1,132,000
2024-05-08	0.900	0.920	0.880	0.920	0.920	124,000
2024-05-07	0.900	0.950	0.890	0.910	0.910	420,000
2024-05-06	0.900	0.940	0.880	0.940	0.940	192,060
2024-05-03	0.880	0.900	0.850	0.900	0.900	284,000
2024-05-02	0.900	0.950	0.840	0.900	0.900	980,000
2024-04-30	0.940	0.940	0.830	0.880	0.880	692,000
2024-04-29	0.950	0.980	0.890	0.940	0.940	1,116,000
2024-04-26	0.970	1.020	0.920	1.000	1.000	944,000
2024-04-25	0.890	1.000	0.890	1.000	1.000	504,000
2024-04-24	0.930	0.950	0.890	0.950	0.950	372,000
2024-04-23	0.850	0.920	0.800	0.880	0.880	784,000
2024-04-22	0.770	0.820	0.770	0.800	0.800	232,000
2024-04-19	0.710	0.760	0.710	0.750	0.750	340,000
2024-04-18	0.660	0.700	0.660	0.700	0.700	212,000
2024-04-17	0.640	0.660	0.610	0.660	0.660	200,000
2024-04-16	0.650	0.650	0.620	0.630	0.630	452,025
2024-04-15	0.620	0.620	0.620	0.620	0.620	0
2024-04-12	0.630	0.650	0.630	0.650	0.650	20,000
2024-04-11	0.630	0.650	0.630	0.650	0.650	180,000
2024-04-10	0.630	0.630	0.620	0.620	0.620	4,000
2024-04-09	0.630	0.630	0.620	0.620	0.620	4,000
2024-04-08	0.620	0.630	0.620	0.620	0.620	12,000
2024-04-05	0.620	0.630	0.550	0.610	0.610	344,000
2024-04-03	0.640	0.640	0.550	0.630	0.630	208,000
2024-04-02	0.560	0.630	0.510	0.620	0.620	348,000
2024-03-28	0.560	0.620	0.560	0.620	0.620	2,160,000
2024-03-27	0.600	0.600	0.570	0.600	0.600	56,000
2024-03-26	0.600	0.610	0.550	0.590	0.590	156,000
2024-03-25	0.610	0.610	0.610	0.610	0.610	0
2024-03-22	0.620	0.620	0.620	0.620	0.620	4,000
2024-03-21	0.570	0.620	0.530	0.620	0.620	112,950
2024-03-20	0.570	0.570	0.570	0.570	0.570	52,125
2024-03-19	0.550	0.610	0.550	0.610	0.610	28,000
2024-03-18	0.580	0.610	0.580	0.580	0.580	48,000
2024-03-15	0.570	0.610	0.570	0.600	0.600	84,000
2024-03-14	0.620	0.620	0.620	0.620	0.620	0
2024-03-13	0.620	0.650	0.590	0.640	0.640	320,000
2024-03-12	0.610	0.630	0.590	0.630	0.630	148,125
2024-03-11	0.640	0.640	0.620	0.620	0.620	52,000
2024-03-08	0.600	0.640	0.600	0.620	0.620	456,000
2024-03-07	0.550	0.610	0.550	0.600	0.600	176,000
2024-03-06	0.490	0.520	0.490	0.520	0.520	24,000
2024-03-05	0.480	0.490	0.460	0.490	0.490	100,125
2024-03-04	0.460	0.480	0.460	0.480	0.480	80,000
2024-03-01	0.445	0.460	0.445	0.460	0.460	28,000
2024-02-29	0.430	0.440	0.430	0.440	0.440	36,000
2024-02-28	0.415	0.425	0.415	0.425	0.425	68,000
2024-02-27	0.410	0.420	0.390	0.390	0.390	96,000
2024-02-26	0.405	0.410	0.405	0.405	0.405	60,000
2024-02-23	0.410	0.410	0.410	0.410	0.410	20,000
2024-02-22	0.380	0.440	0.380	0.405	0.405	400,050
2024-02-21	0.420	0.420	0.415	0.415	0.415	80,125
2024-02-20	0.385	0.390	0.385	0.390	0.390	92,000
2024-02-19	0.370	0.415	0.370	0.385	0.385	572,435
2024-02-16	0.365	0.375	0.330	0.330	0.330	24,000

← NewerPage 11 of 21 · 1,229 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.