OCI International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.220 | 3.240 | 3.110 | 3.130 | 3.130 | 784,000 |
| 2022-08-25 | 3.170 | 3.190 | 3.050 | 3.180 | 3.180 | 768,125 |
| 2022-08-24 | 3.100 | 3.120 | 3.050 | 3.050 | 3.050 | 832,000 |
| 2022-08-23 | 3.180 | 3.200 | 3.090 | 3.090 | 3.090 | 900,000 |
| 2022-08-22 | 3.120 | 3.270 | 3.080 | 3.090 | 3.090 | 1,132,000 |
| 2022-08-19 | 3.160 | 3.200 | 3.080 | 3.080 | 3.080 | 844,000 |
| 2022-08-18 | 3.240 | 3.240 | 3.090 | 3.090 | 3.090 | 1,448,300 |
| 2022-08-17 | 3.290 | 3.290 | 3.110 | 3.160 | 3.160 | 1,060,000 |
| 2022-08-16 | 3.390 | 3.390 | 3.240 | 3.280 | 3.280 | 800,085 |
| 2022-08-15 | 3.310 | 3.330 | 3.220 | 3.290 | 3.290 | 964,000 |
| 2022-08-12 | 3.620 | 3.620 | 3.270 | 3.290 | 3.290 | 860,000 |
| 2022-08-11 | 3.500 | 3.520 | 3.370 | 3.430 | 3.430 | 724,000 |
| 2022-08-10 | 3.570 | 3.570 | 3.410 | 3.420 | 3.420 | 888,000 |
| 2022-08-09 | 3.640 | 3.640 | 3.560 | 3.570 | 3.570 | 856,535 |
| 2022-08-08 | 3.610 | 3.700 | 3.560 | 3.620 | 3.620 | 884,000 |
| 2022-08-05 | 3.620 | 3.670 | 3.550 | 3.630 | 3.630 | 1,124,000 |
| 2022-08-04 | 3.490 | 3.590 | 3.470 | 3.570 | 3.570 | 878,015 |
| 2022-08-03 | 3.510 | 3.520 | 3.410 | 3.520 | 3.520 | 1,004,125 |
| 2022-08-02 | 3.590 | 3.590 | 3.480 | 3.480 | 3.480 | 828,000 |
| 2022-08-01 | 3.520 | 3.600 | 3.430 | 3.590 | 3.590 | 1,284,000 |
| 2022-07-29 | 3.520 | 3.520 | 3.410 | 3.500 | 3.500 | 984,000 |
| 2022-07-28 | 3.510 | 3.510 | 3.430 | 3.480 | 3.480 | 796,000 |
| 2022-07-27 | 3.620 | 3.620 | 3.410 | 3.490 | 3.490 | 920,005 |
| 2022-07-26 | 3.490 | 3.520 | 3.400 | 3.520 | 3.520 | 1,048,000 |
| 2022-07-25 | 3.310 | 3.600 | 3.310 | 3.360 | 3.360 | 1,796,000 |
| 2022-07-22 | 3.300 | 3.300 | 3.280 | 3.290 | 3.290 | 797,250 |
| 2022-07-21 | 3.260 | 3.310 | 3.100 | 3.310 | 3.310 | 928,035 |
| 2022-07-20 | 3.360 | 3.360 | 3.160 | 3.160 | 3.160 | 848,000 |
| 2022-07-19 | 3.330 | 3.330 | 3.120 | 3.260 | 3.260 | 840,090 |
| 2022-07-18 | 3.270 | 3.270 | 3.050 | 3.210 | 3.210 | 810,656 |
| 2022-07-15 | 2.950 | 3.180 | 2.950 | 3.160 | 3.160 | 886,214 |
| 2022-07-14 | 3.270 | 3.270 | 3.000 | 3.010 | 3.010 | 1,288,025 |
| 2022-07-13 | 3.290 | 3.300 | 3.150 | 3.160 | 3.160 | 812,000 |
| 2022-07-12 | 3.370 | 3.370 | 3.180 | 3.190 | 3.190 | 772,005 |
| 2022-07-11 | 3.470 | 3.470 | 3.230 | 3.230 | 3.230 | 772,000 |
| 2022-07-08 | 3.570 | 3.570 | 3.400 | 3.420 | 3.420 | 796,000 |
| 2022-07-07 | 3.590 | 3.590 | 3.480 | 3.500 | 3.500 | 792,000 |
| 2022-07-06 | 3.520 | 3.600 | 3.450 | 3.600 | 3.600 | 892,000 |
| 2022-07-05 | 3.270 | 3.470 | 3.270 | 3.470 | 3.470 | 944,955 |
| 2022-07-04 | 3.470 | 3.470 | 3.320 | 3.320 | 3.320 | 856,275 |
| 2022-06-30 | 3.460 | 3.460 | 3.330 | 3.430 | 3.430 | 1,168,000 |
| 2022-06-29 | 3.470 | 3.470 | 3.250 | 3.410 | 3.410 | 832,000 |
| 2022-06-28 | 3.370 | 3.440 | 3.310 | 3.420 | 3.420 | 1,012,025 |
| 2022-06-27 | 3.170 | 3.320 | 3.070 | 3.320 | 3.320 | 1,236,000 |
| 2022-06-24 | 3.320 | 3.330 | 3.120 | 3.120 | 3.120 | 796,000 |
| 2022-06-23 | 3.290 | 3.290 | 3.120 | 3.280 | 3.280 | 828,000 |
| 2022-06-22 | 3.170 | 3.260 | 3.110 | 3.260 | 3.260 | 852,000 |
| 2022-06-21 | 3.230 | 3.230 | 3.150 | 3.150 | 3.150 | 676,000 |
| 2022-06-20 | 3.350 | 3.350 | 3.190 | 3.190 | 3.190 | 916,000 |
| 2022-06-17 | 3.330 | 3.330 | 3.220 | 3.280 | 3.280 | 832,000 |
| 2022-06-16 | 3.330 | 3.330 | 3.200 | 3.330 | 3.330 | 1,120,000 |
| 2022-06-15 | 3.380 | 3.380 | 3.190 | 3.210 | 3.210 | 1,016,000 |
| 2022-06-14 | 3.350 | 3.350 | 3.180 | 3.350 | 3.350 | 792,000 |
| 2022-06-13 | 3.400 | 3.400 | 3.230 | 3.300 | 3.300 | 928,000 |
| 2022-06-10 | 3.240 | 3.350 | 3.170 | 3.330 | 3.330 | 976,000 |
| 2022-06-09 | 3.380 | 3.380 | 3.220 | 3.230 | 3.230 | 756,000 |
| 2022-06-08 | 3.380 | 3.450 | 3.240 | 3.330 | 3.330 | 1,044,000 |
| 2022-06-07 | 3.390 | 3.400 | 3.300 | 3.330 | 3.330 | 868,000 |
| 2022-06-06 | 3.500 | 3.550 | 3.360 | 3.430 | 3.430 | 1,004,310 |
| 2022-06-02 | 3.300 | 3.560 | 3.230 | 3.400 | 3.400 | 1,083,500 |
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.