OCI International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.010	2.140	1.950	2.000	2.000	96,000
2022-11-21	1.970	2.350	1.870	2.180	2.180	112,000
2022-11-18	2.260	2.390	2.000	2.160	2.160	152,000
2022-11-17	2.270	2.480	2.220	2.300	2.300	420,000
2022-11-16	2.270	2.550	2.220	2.300	2.300	548,000
2022-11-15	2.080	2.400	2.080	2.270	2.270	396,060
2022-11-14	2.010	2.010	2.010	2.010	2.010	0
2022-11-11	1.600	2.220	1.600	2.010	2.010	608,000
2022-11-10	1.450	1.450	1.450	1.450	1.450	0
2022-11-09	1.450	1.450	1.450	1.450	1.450	16,000
2022-11-08	1.450	1.450	1.450	1.450	1.450	8,000
2022-11-07	1.430	1.430	1.390	1.390	1.390	318,620
2022-11-04	1.490	1.490	1.390	1.390	1.390	12,000
2022-11-03	1.510	1.550	1.480	1.490	1.490	264,000
2022-11-02	1.600	1.600	1.600	1.600	1.600	0
2022-11-01	1.600	1.600	1.600	1.600	1.600	0
2022-10-31	1.600	1.600	1.600	1.600	1.600	0
2022-10-28	1.500	1.610	1.500	1.600	1.600	40,000
2022-10-27	1.490	1.490	1.490	1.490	1.490	36,000
2022-10-26	1.470	1.480	1.290	1.350	1.350	976,000
2022-10-25	1.410	1.550	1.300	1.370	1.370	392,000
2022-10-24	1.310	1.860	1.000	1.570	1.570	3,812,000
2022-10-21	1.450	1.460	1.400	1.400	1.400	80,000
2022-10-20	1.550	1.550	1.450	1.550	1.550	20,000
2022-10-19	1.780	1.780	1.640	1.640	1.640	16,000
2022-10-18	1.750	1.750	1.750	1.750	1.750	0
2022-10-17	2.040	2.040	1.750	1.750	1.750	262,015
2022-10-14	1.600	2.190	1.590	1.900	1.900	912,000
2022-10-13	1.440	1.570	1.420	1.520	1.520	416,000
2022-10-12	1.360	1.480	1.330	1.440	1.440	432,000
2022-10-11	1.370	1.440	1.340	1.380	1.380	1,056,000
2022-10-10	1.510	1.520	1.380	1.380	1.380	1,124,000
2022-10-07	1.510	1.510	1.510	1.510	1.510	4,000
2022-10-06	1.510	1.510	1.300	1.510	1.510	104,000
2022-10-05	1.520	1.530	1.510	1.510	1.510	56,000
2022-10-03	1.600	1.600	1.600	1.600	1.600	0
2022-09-30	1.550	1.600	1.550	1.600	1.600	224,000
2022-09-29	1.450	1.530	1.450	1.520	1.520	48,000
2022-09-28	1.520	1.520	1.520	1.520	1.520	0
2022-09-27	1.530	1.570	1.490	1.520	1.520	104,000
2022-09-26	1.500	1.500	1.500	1.500	1.500	0
2022-09-23	1.620	1.620	1.500	1.500	1.500	24,000
2022-09-22	1.590	1.590	1.590	1.590	1.590	4,000
2022-09-21	1.620	1.620	1.570	1.570	1.570	14,000
2022-09-20	1.710	1.710	1.600	1.620	1.620	460,000
2022-09-19	1.670	1.680	1.670	1.670	1.670	12,000
2022-09-16	1.660	1.710	1.660	1.680	1.680	484,000
2022-09-15	1.660	1.660	1.650	1.650	1.650	48,000
2022-09-14	1.760	1.770	1.640	1.660	1.660	496,125
2022-09-13	1.960	1.960	1.790	1.820	1.820	856,000
2022-09-09	2.070	2.070	1.870	1.930	1.930	216,000
2022-09-08	2.090	2.090	1.890	1.930	1.930	1,938,000
2022-09-07	2.140	2.140	1.740	1.930	1.930	2,260,000
2022-09-06	3.050	3.050	2.130	2.190	2.190	1,416,000
2022-09-05	3.140	3.140	3.050	3.100	3.100	828,000
2022-09-02	3.280	3.280	3.070	3.120	3.120	1,096,000
2022-09-01	3.330	3.370	3.220	3.220	3.220	880,000
2022-08-31	3.170	3.350	3.130	3.350	3.350	1,544,535
2022-08-30	3.200	3.200	3.100	3.200	3.200	812,000
2022-08-29	3.200	3.250	3.080	3.150	3.150	792,000

← NewerPage 17 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.