OCI International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.150	1.150	1.050	1.110	1.110	72,000
2023-02-21	1.090	1.110	1.060	1.110	1.110	40,000
2023-02-20	1.040	1.090	1.030	1.090	1.090	144,000
2023-02-17	1.150	1.150	1.080	1.090	1.090	236,000
2023-02-16	1.100	1.140	1.080	1.080	1.080	244,000
2023-02-15	1.110	1.110	1.080	1.080	1.080	114,787
2023-02-14	1.210	1.230	1.050	1.080	1.080	1,032,000
2023-02-13	1.260	1.270	1.070	1.240	1.240	1,034,000
2023-02-10	1.350	1.400	1.180	1.250	1.250	2,156,000
2023-02-09	1.410	1.440	1.340	1.390	1.390	148,000
2023-02-08	1.450	1.450	1.320	1.390	1.390	104,000
2023-02-07	1.490	1.500	1.380	1.380	1.380	116,000
2023-02-06	1.440	1.570	1.410	1.430	1.430	172,760
2023-02-03	1.380	1.420	1.350	1.420	1.420	248,000
2023-02-02	1.370	1.400	1.200	1.400	1.400	1,220,000
2023-02-01	1.400	1.440	1.300	1.300	1.300	1,336,000
2023-01-31	1.410	1.490	1.380	1.400	1.400	404,000
2023-01-30	1.430	1.430	1.380	1.410	1.410	108,625
2023-01-27	1.470	1.470	1.400	1.400	1.400	612,000
2023-01-26	1.500	1.500	1.440	1.450	1.450	148,000
2023-01-20	1.500	1.500	1.400	1.480	1.480	548,030
2023-01-19	1.500	1.560	1.400	1.470	1.470	544,110
2023-01-18	1.490	1.490	1.300	1.470	1.470	1,160,000
2023-01-17	1.540	1.540	1.400	1.400	1.400	748,000
2023-01-16	1.440	1.490	1.360	1.450	1.450	1,048,000
2023-01-13	1.600	1.620	1.400	1.400	1.400	807,890
2023-01-12	1.500	1.580	1.350	1.560	1.560	924,000
2023-01-11	1.500	1.560	1.380	1.440	1.440	608,000
2023-01-10	1.630	1.650	1.380	1.640	1.640	840,000
2023-01-09	1.400	1.690	1.400	1.590	1.590	1,268,250
2023-01-06	1.340	1.400	1.340	1.400	1.400	284,500
2023-01-05	1.280	1.370	1.270	1.350	1.350	204,000
2023-01-04	1.290	1.290	1.290	1.290	1.290	76,000
2023-01-03	1.290	1.290	1.200	1.280	1.280	760,075
2022-12-30	1.300	1.480	1.230	1.350	1.350	328,000
2022-12-29	1.400	1.540	1.310	1.390	1.390	420,000
2022-12-28	1.610	1.630	1.540	1.540	1.540	292,000
2022-12-23	1.620	1.640	1.600	1.600	1.600	268,000
2022-12-22	1.770	1.770	1.600	1.620	1.620	384,320
2022-12-21	1.580	1.620	1.520	1.550	1.550	40,000
2022-12-20	1.590	1.720	1.590	1.620	1.620	220,000
2022-12-19	1.620	1.620	1.570	1.600	1.600	464,000
2022-12-16	1.680	1.720	1.550	1.680	1.680	84,000
2022-12-15	1.680	1.680	1.680	1.680	1.680	0
2022-12-14	1.720	1.790	1.680	1.680	1.680	84,000
2022-12-13	1.790	2.000	1.780	1.780	1.780	348,000
2022-12-12	1.690	1.800	1.670	1.670	1.670	492,000
2022-12-09	1.690	1.690	1.560	1.610	1.610	300,000
2022-12-08	1.750	1.750	1.510	1.610	1.610	64,000
2022-12-07	1.690	1.760	1.680	1.750	1.750	44,000
2022-12-06	1.750	1.900	1.700	1.700	1.700	412,000
2022-12-05	1.910	2.000	1.690	1.690	1.690	366,730
2022-12-02	2.170	2.170	1.850	2.000	2.000	542,730
2022-12-01	1.980	2.200	1.880	2.060	2.060	248,000
2022-11-30	2.020	2.120	2.000	2.060	2.060	508,000
2022-11-29	2.030	2.030	1.930	1.940	1.940	112,000
2022-11-28	2.040	2.040	1.890	2.030	2.030	16,000
2022-11-25	2.300	2.300	1.980	2.030	2.030	200,000
2022-11-24	2.100	2.170	1.890	2.110	2.110	96,000
2022-11-23	1.960	2.190	1.960	2.070	2.070	52,000

← NewerPage 16 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.