OCI International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.320	0.340	0.300	0.340	0.340	428,000
2025-02-07	0.325	0.345	0.305	0.340	0.340	692,000
2025-02-06	0.325	0.350	0.325	0.340	0.340	364,000
2025-02-05	0.350	0.370	0.310	0.345	0.345	440,000
2025-02-04	0.315	0.350	0.270	0.350	0.350	716,000
2025-02-03	0.290	0.290	0.290	0.290	0.290	0
2025-01-28	0.265	0.330	0.265	0.290	0.290	21,315
2025-01-27	0.280	0.280	0.265	0.275	0.275	56,000
2025-01-24	0.260	0.280	0.255	0.280	0.280	1,664,000
2025-01-23	0.275	0.275	0.250	0.275	0.275	556,000
2025-01-22	0.285	0.285	0.255	0.275	0.275	96,000
2025-01-21	0.285	0.285	0.285	0.285	0.285	0
2025-01-20	0.285	0.285	0.285	0.285	0.285	0
2025-01-17	0.285	0.285	0.285	0.285	0.285	40,000
2025-01-16	0.275	0.285	0.275	0.285	0.285	84,000
2025-01-15	0.270	0.300	0.242	0.270	0.270	244,000
2025-01-14	0.270	0.270	0.270	0.270	0.270	0
2025-01-13	0.270	0.270	0.270	0.270	0.270	4,000
2025-01-10	0.240	0.245	0.234	0.240	0.240	416,000
2025-01-09	0.234	0.240	0.228	0.240	0.240	208,000
2025-01-08	0.240	0.240	0.235	0.240	0.240	136,000
2025-01-07	0.240	0.255	0.238	0.250	0.250	352,000
2025-01-06	0.260	0.260	0.250	0.260	0.260	321,335
2025-01-03	0.270	0.275	0.265	0.275	0.275	96,000
2025-01-02	0.275	0.280	0.270	0.275	0.275	120,000
2024-12-31	0.295	0.295	0.295	0.295	0.295	0
2024-12-30	0.295	0.295	0.295	0.295	0.295	0
2024-12-27	0.310	0.315	0.295	0.300	0.300	112,000
2024-12-24	0.345	0.350	0.300	0.335	0.335	92,000
2024-12-23	0.275	0.350	0.260	0.350	0.350	4,864,035
2024-12-20	0.280	0.300	0.265	0.285	0.285	9,536,000
2024-12-19	0.320	0.320	0.280	0.285	0.285	692,000
2024-12-18	0.325	0.345	0.325	0.330	0.330	20,000
2024-12-17	0.330	0.345	0.330	0.340	0.340	279,690
2024-12-16	0.330	0.355	0.330	0.350	0.350	324,000
2024-12-13	0.320	0.375	0.320	0.370	0.370	736,000
2024-12-12	0.350	0.375	0.305	0.370	0.370	556,615
2024-12-11	0.385	0.390	0.385	0.390	0.390	28,000
2024-12-10	0.385	0.405	0.385	0.405	0.405	176,000
2024-12-09	0.380	0.385	0.380	0.385	0.385	16,000
2024-12-06	0.370	0.385	0.370	0.385	0.385	564,000
2024-12-05	0.365	0.375	0.360	0.370	0.370	76,000
2024-12-04	0.375	0.375	0.375	0.375	0.375	4,000
2024-12-03	0.375	0.375	0.375	0.375	0.375	4,000
2024-12-02	0.380	0.380	0.380	0.380	0.380	8,000
2024-11-29	0.375	0.380	0.365	0.375	0.375	236,000
2024-11-28	0.380	0.390	0.365	0.390	0.390	204,000
2024-11-27	0.375	0.400	0.375	0.400	0.400	672,000
2024-11-26	0.380	0.390	0.365	0.390	0.390	692,000
2024-11-25	0.395	0.400	0.375	0.400	0.400	116,075
2024-11-22	0.395	0.395	0.395	0.395	0.395	0
2024-11-21	0.390	0.395	0.375	0.395	0.395	300,000
2024-11-20	0.380	0.395	0.380	0.395	0.395	60,000
2024-11-19	0.400	0.405	0.365	0.400	0.400	668,000
2024-11-18	0.395	0.405	0.375	0.405	0.405	24,000
2024-11-15	0.465	0.475	0.380	0.405	0.405	368,000
2024-11-14	0.455	0.475	0.455	0.475	0.475	28,000
2024-11-13	0.430	0.520	0.430	0.440	0.440	264,000
2024-11-12	0.440	0.440	0.440	0.440	0.440	4,000
2024-11-11	0.420	0.440	0.400	0.420	0.420	384,000

← NewerPage 8 of 21 · 1,229 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.