OCI International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.380	0.405	0.350	0.380	0.380	2,164,000
2025-10-30	0.355	0.385	0.355	0.365	0.365	409,600
2025-10-28	0.380	0.380	0.380	0.380	0.380	4,000
2025-10-27	0.335	0.380	0.335	0.365	0.365	840,000
2025-10-24	0.360	0.360	0.330	0.335	0.335	484,000
2025-10-23	0.375	0.375	0.355	0.370	0.370	448,000
2025-10-22	0.405	0.405	0.350	0.365	0.365	700,000
2025-10-21	0.385	0.400	0.380	0.385	0.385	584,000
2025-10-20	0.400	0.415	0.375	0.375	0.375	2,516,000
2025-10-17	0.425	0.430	0.410	0.430	0.430	1,408,000
2025-10-16	0.465	0.465	0.425	0.425	0.425	544,000
2025-10-15	0.440	0.460	0.440	0.450	0.450	2,404,000
2025-10-14	0.425	0.435	0.425	0.430	0.430	216,000
2025-10-13	0.430	0.440	0.425	0.425	0.425	1,076,000
2025-10-10	0.430	0.450	0.420	0.425	0.425	1,408,000
2025-10-09	0.435	0.445	0.425	0.430	0.430	1,604,000
2025-10-08	0.430	0.450	0.425	0.430	0.430	4,156,000
2025-10-06	0.425	0.430	0.405	0.420	0.420	1,916,000
2025-10-03	0.445	0.460	0.415	0.420	0.420	5,128,000
2025-10-02	0.510	0.510	0.440	0.445	0.445	5,248,000
2025-09-30	0.500	0.560	0.485	0.520	0.520	2,752,000
2025-09-29	0.500	0.530	0.480	0.485	0.485	2,168,000
2025-09-26	0.485	0.520	0.470	0.480	0.480	3,380,300
2025-09-25	0.460	0.560	0.460	0.490	0.490	8,800,000
2025-09-24	0.450	0.500	0.450	0.485	0.485	2,704,000
2025-09-23	0.440	0.475	0.430	0.465	0.465	1,840,000
2025-09-22	0.435	0.455	0.425	0.430	0.430	724,000
2025-09-19	0.465	0.470	0.405	0.415	0.415	3,480,000
2025-09-18	0.430	0.470	0.430	0.445	0.445	892,000
2025-09-17	0.435	0.465	0.415	0.460	0.460	2,412,025
2025-09-16	0.450	0.455	0.415	0.435	0.435	880,000
2025-09-15	0.435	0.445	0.425	0.425	0.425	288,000
2025-09-12	0.435	0.440	0.425	0.430	0.430	200,000
2025-09-11	0.445	0.460	0.410	0.435	0.435	1,608,000
2025-09-10	0.425	0.450	0.425	0.435	0.435	1,197,250
2025-09-09	0.415	0.425	0.415	0.415	0.415	380,000
2025-09-08	0.405	0.430	0.385	0.410	0.410	2,324,000
2025-09-05	0.395	0.405	0.395	0.400	0.400	352,000
2025-09-04	0.420	0.425	0.395	0.395	0.395	844,000
2025-09-03	0.400	0.435	0.375	0.385	0.385	2,992,000
2025-09-02	0.370	0.400	0.370	0.380	0.380	2,036,000
2025-09-01	0.370	0.375	0.365	0.365	0.365	1,684,000
2025-08-29	0.370	0.380	0.370	0.370	0.370	1,192,000
2025-08-28	0.375	0.395	0.355	0.370	0.370	2,948,000
2025-08-27	0.385	0.390	0.375	0.375	0.375	1,172,000
2025-08-26	0.375	0.405	0.360	0.365	0.365	4,008,125
2025-08-25	0.350	0.365	0.330	0.355	0.355	2,332,000
2025-08-22	0.340	0.350	0.300	0.320	0.320	5,344,000
2025-08-21	0.380	0.380	0.335	0.335	0.335	2,340,000
2025-08-20	0.360	0.360	0.350	0.355	0.355	832,250
2025-08-19	0.370	0.370	0.355	0.355	0.355	1,296,205
2025-08-18	0.355	0.370	0.355	0.370	0.370	528,000
2025-08-15	0.395	0.395	0.360	0.360	0.360	3,024,001
2025-08-14	0.365	0.400	0.365	0.385	0.385	1,248,000
2025-08-13	0.395	0.420	0.365	0.365	0.365	1,588,000
2025-08-12	0.395	0.410	0.390	0.390	0.390	712,000
2025-08-11	0.385	0.435	0.370	0.375	0.375	3,116,000
2025-08-08	0.350	0.400	0.350	0.375	0.375	4,064,000
2025-08-07	0.350	0.350	0.350	0.350	0.350	640,000
2025-08-06	0.320	0.375	0.320	0.340	0.340	640,000

← NewerPage 5 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.