OCI International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 3.280 | 3.320 | 3.190 | 3.260 | 3.260 | 928,165 |
| 2022-03-01 | 3.500 | 3.560 | 3.300 | 3.350 | 3.350 | 840,000 |
| 2022-02-28 | 3.510 | 3.590 | 3.500 | 3.590 | 3.590 | 820,000 |
| 2022-02-25 | 3.390 | 3.540 | 3.390 | 3.500 | 3.500 | 1,544,000 |
| 2022-02-24 | 3.580 | 3.650 | 3.400 | 3.490 | 3.490 | 1,976,000 |
| 2022-02-23 | 3.500 | 3.650 | 3.490 | 3.630 | 3.630 | 1,956,000 |
| 2022-02-22 | 3.430 | 3.550 | 3.330 | 3.550 | 3.550 | 1,780,000 |
| 2022-02-21 | 3.600 | 3.600 | 3.380 | 3.380 | 3.380 | 844,000 |
| 2022-02-18 | 3.660 | 3.660 | 3.450 | 3.560 | 3.560 | 852,000 |
| 2022-02-17 | 3.700 | 3.700 | 3.410 | 3.630 | 3.630 | 821,500 |
| 2022-02-16 | 3.680 | 3.750 | 3.570 | 3.600 | 3.600 | 809,500 |
| 2022-02-15 | 3.690 | 3.770 | 3.430 | 3.500 | 3.500 | 784,000 |
| 2022-02-14 | 3.470 | 3.670 | 3.470 | 3.650 | 3.650 | 876,000 |
| 2022-02-11 | 3.340 | 3.440 | 3.300 | 3.440 | 3.440 | 820,000 |
| 2022-02-10 | 3.220 | 3.350 | 3.220 | 3.350 | 3.350 | 880,000 |
| 2022-02-09 | 3.170 | 3.210 | 3.160 | 3.200 | 3.200 | 788,000 |
| 2022-02-08 | 3.140 | 3.170 | 3.100 | 3.170 | 3.170 | 824,000 |
| 2022-02-07 | 3.190 | 3.190 | 3.120 | 3.160 | 3.160 | 764,000 |
| 2022-02-04 | 3.290 | 3.290 | 3.100 | 3.130 | 3.130 | 756,000 |
| 2022-01-31 | 3.140 | 3.340 | 3.100 | 3.340 | 3.340 | 1,620,000 |
| 2022-01-28 | 3.140 | 3.140 | 3.050 | 3.110 | 3.110 | 796,000 |
| 2022-01-27 | 3.170 | 3.170 | 3.000 | 3.140 | 3.140 | 900,125 |
| 2022-01-26 | 3.170 | 3.170 | 3.150 | 3.150 | 3.150 | 760,000 |
| 2022-01-25 | 3.220 | 3.220 | 3.130 | 3.220 | 3.220 | 760,000 |
| 2022-01-24 | 3.200 | 3.200 | 3.110 | 3.190 | 3.190 | 816,000 |
| 2022-01-21 | 3.250 | 3.250 | 3.000 | 3.080 | 3.080 | 1,064,000 |
| 2022-01-20 | 3.100 | 3.250 | 3.100 | 3.170 | 3.170 | 924,000 |
| 2022-01-19 | 3.110 | 3.110 | 3.020 | 3.090 | 3.090 | 764,000 |
| 2022-01-18 | 3.130 | 3.150 | 3.050 | 3.090 | 3.090 | 780,000 |
| 2022-01-17 | 3.120 | 3.120 | 3.060 | 3.110 | 3.110 | 880,000 |
| 2022-01-14 | 3.140 | 3.140 | 3.000 | 3.100 | 3.100 | 872,000 |
| 2022-01-13 | 3.050 | 3.100 | 3.000 | 3.090 | 3.090 | 760,000 |
| 2022-01-12 | 3.110 | 3.110 | 3.020 | 3.040 | 3.040 | 788,000 |
| 2022-01-11 | 3.140 | 3.140 | 3.010 | 3.120 | 3.120 | 824,000 |
| 2022-01-10 | 3.180 | 3.180 | 3.020 | 3.130 | 3.130 | 784,000 |
| 2022-01-07 | 3.180 | 3.190 | 3.000 | 3.040 | 3.040 | 796,000 |
| 2022-01-06 | 3.150 | 3.180 | 3.150 | 3.150 | 3.150 | 756,000 |
| 2022-01-05 | 3.200 | 3.200 | 3.110 | 3.120 | 3.120 | 776,000 |
| 2022-01-04 | 3.100 | 3.190 | 3.100 | 3.140 | 3.140 | 848,000 |
| 2022-01-03 | 3.350 | 3.350 | 3.120 | 3.190 | 3.190 | 804,000 |
| 2021-12-31 | 3.200 | 3.410 | 3.200 | 3.410 | 3.410 | 444,000 |
| 2021-12-30 | 3.150 | 3.200 | 3.050 | 3.200 | 3.200 | 1,292,000 |
| 2021-12-29 | 3.080 | 3.140 | 3.040 | 3.120 | 3.120 | 832,000 |
| 2021-12-28 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 772,375 |
| 2021-12-24 | 3.120 | 3.140 | 2.980 | 3.030 | 3.030 | 756,000 |
| 2021-12-23 | 3.140 | 3.140 | 2.920 | 3.010 | 3.010 | 916,000 |
| 2021-12-22 | 3.220 | 3.220 | 3.000 | 3.080 | 3.080 | 840,000 |
| 2021-12-21 | 3.120 | 3.130 | 3.090 | 3.110 | 3.110 | 754,500 |
| 2021-12-20 | 3.110 | 3.130 | 3.080 | 3.120 | 3.120 | 780,000 |
| 2021-12-17 | 3.130 | 3.130 | 3.030 | 3.110 | 3.110 | 828,000 |
| 2021-12-16 | 3.130 | 3.140 | 3.030 | 3.140 | 3.140 | 732,000 |
| 2021-12-15 | 3.130 | 3.140 | 3.100 | 3.140 | 3.140 | 748,000 |
| 2021-12-14 | 3.160 | 3.160 | 3.070 | 3.130 | 3.130 | 780,000 |
| 2021-12-13 | 3.170 | 3.170 | 3.080 | 3.120 | 3.120 | 764,000 |
| 2021-12-10 | 3.210 | 3.210 | 3.030 | 3.140 | 3.140 | 748,000 |
| 2021-12-09 | 3.180 | 3.320 | 3.090 | 3.190 | 3.190 | 884,000 |
| 2021-12-08 | 3.140 | 3.140 | 3.030 | 3.140 | 3.140 | 901,000 |
| 2021-12-07 | 3.180 | 3.180 | 3.050 | 3.150 | 3.150 | 804,000 |
| 2021-12-06 | 3.190 | 3.200 | 3.080 | 3.190 | 3.190 | 828,441 |
| 2021-12-03 | 3.180 | 3.200 | 3.150 | 3.170 | 3.170 | 752,000 |
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.