OCI International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.750	0.750	0.690	0.690	0.690	236,000
2023-05-22	0.730	0.750	0.690	0.740	0.740	140,000
2023-05-19	0.620	0.700	0.620	0.700	0.700	64,000
2023-05-18	0.660	0.660	0.530	0.590	0.590	348,000
2023-05-17	0.650	0.680	0.650	0.680	0.680	12,000
2023-05-16	0.670	0.680	0.650	0.650	0.650	236,000
2023-05-15	0.720	0.750	0.660	0.660	0.660	200,000
2023-05-12	0.680	0.710	0.670	0.670	0.670	132,000
2023-05-11	0.700	0.720	0.660	0.670	0.670	236,000
2023-05-10	0.690	0.710	0.690	0.700	0.700	192,000
2023-05-09	0.690	0.690	0.690	0.690	0.690	16,000
2023-05-08	0.720	0.720	0.690	0.690	0.690	36,000
2023-05-05	0.720	0.730	0.710	0.720	0.720	148,000
2023-05-04	0.710	0.740	0.710	0.720	0.720	144,000
2023-05-03	0.700	0.740	0.700	0.720	0.720	184,000
2023-05-02	0.720	0.730	0.700	0.720	0.720	136,000
2023-04-28	0.760	0.780	0.750	0.750	0.750	44,000
2023-04-27	0.810	0.810	0.750	0.760	0.760	108,000
2023-04-26	0.890	0.940	0.790	0.790	0.790	256,000
2023-04-25	0.950	1.000	0.940	0.950	0.950	648,000
2023-04-24	0.950	1.000	0.950	0.960	0.960	188,000
2023-04-21	0.860	1.000	0.860	0.950	0.950	156,000
2023-04-20	0.900	1.060	0.880	0.950	0.950	412,000
2023-04-19	0.870	1.040	0.800	0.960	0.960	790,420
2023-04-18	0.770	0.830	0.750	0.810	0.810	1,084,335
2023-04-17	0.700	0.700	0.690	0.690	0.690	212,000
2023-04-14	0.710	0.710	0.660	0.670	0.670	268,000
2023-04-13	0.700	0.700	0.700	0.700	0.700	20,000
2023-04-12	0.700	0.730	0.670	0.680	0.680	124,000
2023-04-11	0.790	0.800	0.700	0.700	0.700	72,000
2023-04-06	0.730	0.730	0.730	0.730	0.730	8,000
2023-04-04	0.810	0.810	0.670	0.710	0.710	171,000
2023-04-03	0.790	0.790	0.720	0.790	0.790	60,000
2023-03-31	0.740	0.750	0.710	0.720	0.720	852,000
2023-03-30	0.710	0.740	0.690	0.710	0.710	264,000
2023-03-29	0.740	0.740	0.690	0.710	0.710	64,000
2023-03-28	0.750	0.750	0.750	0.750	0.750	4,000
2023-03-27	0.750	0.750	0.750	0.750	0.750	4,000
2023-03-24	0.760	0.760	0.710	0.720	0.720	32,000
2023-03-23	0.750	0.750	0.680	0.740	0.740	164,000
2023-03-22	0.750	0.770	0.730	0.770	0.770	220,130
2023-03-21	0.710	0.770	0.710	0.770	0.770	216,320
2023-03-20	0.770	0.790	0.710	0.720	0.720	316,025
2023-03-17	0.850	0.850	0.740	0.750	0.750	1,356,000
2023-03-16	0.830	1.030	0.830	0.950	0.950	136,000
2023-03-15	0.780	0.880	0.780	0.800	0.800	2,836,000
2023-03-14	0.940	0.940	0.850	0.860	0.860	84,000
2023-03-13	0.880	0.950	0.870	0.880	0.880	3,284,000
2023-03-10	1.040	1.100	0.920	0.920	0.920	256,000
2023-03-09	0.900	0.980	0.850	0.970	0.970	252,000
2023-03-08	0.910	1.000	0.860	1.000	1.000	88,000
2023-03-07	1.010	1.010	0.950	0.970	0.970	200,000
2023-03-06	1.030	1.080	1.000	1.060	1.060	2,304,000
2023-03-03	1.070	1.110	1.040	1.080	1.080	324,000
2023-03-02	1.100	1.200	1.070	1.140	1.140	140,000
2023-03-01	0.880	1.540	0.830	1.100	1.100	4,812,000
2023-02-28	0.850	0.870	0.680	0.780	0.780	8,432,000
2023-02-27	1.000	1.000	0.820	0.880	0.880	432,060
2023-02-24	1.000	1.000	0.980	0.980	0.980	292,000
2023-02-23	1.070	1.070	1.050	1.050	1.050	12,020

← NewerPage 15 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.