OCI International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.600 | 3.600 | 3.110 | 3.300 | 3.300 | 2,858,600 |
| 2022-05-31 | 3.750 | 3.770 | 3.490 | 3.490 | 3.490 | 6,456,030 |
| 2022-05-30 | 4.000 | 4.000 | 3.560 | 3.710 | 3.710 | 1,672,000 |
| 2022-05-27 | 4.000 | 4.010 | 3.850 | 3.880 | 3.880 | 1,068,000 |
| 2022-05-26 | 4.030 | 4.030 | 3.870 | 3.980 | 3.980 | 1,108,000 |
| 2022-05-25 | 3.990 | 4.020 | 3.920 | 3.970 | 3.970 | 1,511,252 |
| 2022-05-24 | 3.950 | 4.020 | 3.930 | 4.000 | 4.000 | 1,620,000 |
| 2022-05-23 | 3.890 | 4.020 | 3.800 | 3.990 | 3.990 | 1,388,000 |
| 2022-05-20 | 4.080 | 4.080 | 3.850 | 3.880 | 3.880 | 1,392,750 |
| 2022-05-19 | 4.030 | 4.060 | 3.870 | 3.950 | 3.950 | 1,036,000 |
| 2022-05-18 | 3.940 | 4.020 | 3.940 | 4.020 | 4.020 | 888,000 |
| 2022-05-17 | 3.880 | 3.980 | 3.870 | 3.940 | 3.940 | 1,292,000 |
| 2022-05-16 | 3.830 | 3.950 | 3.790 | 3.860 | 3.860 | 1,496,000 |
| 2022-05-13 | 3.800 | 3.900 | 3.620 | 3.750 | 3.750 | 1,224,000 |
| 2022-05-12 | 3.900 | 3.920 | 3.750 | 3.910 | 3.910 | 1,156,000 |
| 2022-05-11 | 3.920 | 3.920 | 3.750 | 3.830 | 3.830 | 904,000 |
| 2022-05-10 | 3.990 | 3.990 | 3.860 | 3.900 | 3.900 | 872,000 |
| 2022-05-06 | 4.010 | 4.100 | 3.960 | 4.030 | 4.030 | 1,028,000 |
| 2022-05-05 | 3.870 | 4.170 | 3.830 | 4.100 | 4.100 | 1,231,830 |
| 2022-05-04 | 3.900 | 3.920 | 3.790 | 3.850 | 3.850 | 1,105,000 |
| 2022-05-03 | 3.880 | 3.920 | 3.810 | 3.890 | 3.890 | 949,810 |
| 2022-04-29 | 3.820 | 3.860 | 3.710 | 3.840 | 3.840 | 852,000 |
| 2022-04-28 | 3.740 | 3.820 | 3.680 | 3.800 | 3.800 | 1,140,000 |
| 2022-04-27 | 3.660 | 3.680 | 3.580 | 3.680 | 3.680 | 925,750 |
| 2022-04-26 | 3.730 | 3.740 | 3.590 | 3.660 | 3.660 | 1,024,000 |
| 2022-04-25 | 3.670 | 3.680 | 3.500 | 3.590 | 3.590 | 884,060 |
| 2022-04-22 | 3.530 | 3.690 | 3.460 | 3.680 | 3.680 | 1,216,000 |
| 2022-04-21 | 3.550 | 3.550 | 3.300 | 3.440 | 3.440 | 864,000 |
| 2022-04-20 | 3.650 | 3.700 | 3.390 | 3.470 | 3.470 | 1,268,000 |
| 2022-04-19 | 3.700 | 3.820 | 3.520 | 3.600 | 3.600 | 1,052,000 |
| 2022-04-14 | 3.600 | 3.700 | 3.490 | 3.650 | 3.650 | 1,026,855 |
| 2022-04-13 | 3.660 | 3.700 | 3.480 | 3.530 | 3.530 | 944,000 |
| 2022-04-12 | 3.750 | 3.760 | 3.460 | 3.510 | 3.510 | 908,000 |
| 2022-04-11 | 3.520 | 3.700 | 3.440 | 3.700 | 3.700 | 956,000 |
| 2022-04-08 | 3.660 | 3.680 | 3.520 | 3.520 | 3.520 | 804,000 |
| 2022-04-07 | 3.660 | 3.690 | 3.580 | 3.640 | 3.640 | 772,000 |
| 2022-04-06 | 3.660 | 3.660 | 3.580 | 3.620 | 3.620 | 800,000 |
| 2022-04-04 | 3.550 | 3.630 | 3.420 | 3.620 | 3.620 | 1,060,000 |
| 2022-04-01 | 3.300 | 3.550 | 3.300 | 3.500 | 3.500 | 844,000 |
| 2022-03-31 | 3.250 | 3.510 | 3.160 | 3.480 | 3.480 | 3,628,115 |
| 2022-03-30 | 3.190 | 3.340 | 3.100 | 3.250 | 3.250 | 4,416,000 |
| 2022-03-29 | 3.220 | 3.220 | 3.130 | 3.190 | 3.190 | 825,125 |
| 2022-03-28 | 3.270 | 3.290 | 3.200 | 3.240 | 3.240 | 860,000 |
| 2022-03-25 | 3.500 | 3.580 | 3.380 | 3.400 | 3.400 | 812,000 |
| 2022-03-24 | 3.630 | 3.660 | 3.480 | 3.650 | 3.650 | 792,000 |
| 2022-03-23 | 3.470 | 3.700 | 3.460 | 3.630 | 3.630 | 764,000 |
| 2022-03-22 | 3.900 | 3.920 | 3.460 | 3.680 | 3.680 | 1,012,000 |
| 2022-03-21 | 3.900 | 3.950 | 3.720 | 3.810 | 3.810 | 1,048,000 |
| 2022-03-18 | 3.590 | 3.890 | 3.590 | 3.890 | 3.890 | 2,024,000 |
| 2022-03-17 | 3.500 | 3.670 | 3.500 | 3.590 | 3.590 | 773,250 |
| 2022-03-16 | 3.310 | 3.480 | 3.230 | 3.460 | 3.460 | 960,000 |
| 2022-03-15 | 3.410 | 3.420 | 3.310 | 3.310 | 3.310 | 800,200 |
| 2022-03-14 | 3.500 | 3.600 | 3.400 | 3.400 | 3.400 | 788,000 |
| 2022-03-11 | 3.400 | 3.450 | 3.320 | 3.440 | 3.440 | 784,000 |
| 2022-03-10 | 3.440 | 3.440 | 3.260 | 3.370 | 3.370 | 780,000 |
| 2022-03-09 | 3.420 | 3.420 | 3.220 | 3.320 | 3.320 | 760,000 |
| 2022-03-08 | 3.550 | 3.550 | 3.370 | 3.410 | 3.410 | 816,000 |
| 2022-03-07 | 3.480 | 3.480 | 3.330 | 3.400 | 3.400 | 776,000 |
| 2022-03-04 | 3.470 | 3.600 | 3.350 | 3.350 | 3.350 | 2,188,000 |
| 2022-03-03 | 3.200 | 3.640 | 3.200 | 3.640 | 3.640 | 1,556,105 |
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.