OCI International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.430	0.430	0.420	0.425	0.425	84,000
2024-11-07	0.450	0.455	0.425	0.430	0.430	532,000
2024-11-06	0.490	0.500	0.450	0.490	0.490	176,000
2024-11-05	0.530	0.530	0.480	0.520	0.520	24,000
2024-11-04	0.530	0.530	0.530	0.530	0.530	4,000
2024-11-01	0.495	0.500	0.490	0.500	0.500	260,000
2024-10-31	0.500	0.580	0.455	0.495	0.495	536,000
2024-10-30	0.560	0.580	0.560	0.580	0.580	8,000
2024-10-29	0.560	0.570	0.500	0.540	0.540	792,000
2024-10-28	0.485	0.570	0.480	0.570	0.570	160,000
2024-10-25	0.490	0.500	0.440	0.500	0.500	908,000
2024-10-24	0.440	0.480	0.435	0.480	0.480	188,000
2024-10-23	0.440	0.460	0.420	0.460	0.460	244,000
2024-10-22	0.400	0.440	0.390	0.440	0.440	440,000
2024-10-21	0.495	0.520	0.390	0.420	0.420	1,336,625
2024-10-18	0.510	0.580	0.465	0.520	0.520	1,076,000
2024-10-17	0.510	0.550	0.500	0.550	0.550	384,000
2024-10-16	0.520	0.560	0.520	0.540	0.540	132,035
2024-10-15	0.540	0.560	0.490	0.550	0.550	346,500
2024-10-14	0.570	0.570	0.540	0.550	0.550	1,312,000
2024-10-10	0.570	0.590	0.550	0.570	0.570	1,240,000
2024-10-09	0.560	0.580	0.540	0.580	0.580	460,000
2024-10-08	0.620	0.630	0.550	0.590	0.590	312,000
2024-10-07	0.630	0.630	0.590	0.620	0.620	756,000
2024-10-04	0.590	0.630	0.590	0.630	0.630	392,000
2024-10-03	0.630	0.630	0.580	0.610	0.610	388,000
2024-10-02	0.650	0.680	0.560	0.590	0.590	2,388,875
2024-09-30	0.650	0.750	0.640	0.680	0.680	1,032,000
2024-09-27	0.620	0.700	0.570	0.700	0.700	288,000
2024-09-26	0.620	0.640	0.620	0.630	0.630	24,000
2024-09-25	0.640	0.640	0.640	0.640	0.640	4,000
2024-09-24	0.640	0.650	0.620	0.640	0.640	108,000
2024-09-23	0.640	0.660	0.630	0.640	0.640	188,000
2024-09-20	0.680	0.700	0.640	0.660	0.660	724,000
2024-09-19	0.700	0.700	0.630	0.700	0.700	880,000
2024-09-17	0.690	0.710	0.690	0.700	0.700	232,000
2024-09-16	0.700	0.710	0.680	0.700	0.700	198,984
2024-09-13	0.730	0.750	0.700	0.700	0.700	404,000
2024-09-12	0.710	0.750	0.710	0.750	0.750	152,000
2024-09-11	0.750	0.760	0.720	0.740	0.740	656,000
2024-09-10	0.750	0.770	0.740	0.770	0.770	592,000
2024-09-09	0.800	0.800	0.750	0.780	0.780	320,000
2024-09-05	0.760	0.770	0.740	0.770	0.770	216,000
2024-09-04	0.760	0.770	0.750	0.760	0.760	1,624,000
2024-09-03	0.760	0.770	0.740	0.760	0.760	80,000
2024-09-02	0.780	0.790	0.750	0.750	0.750	6,632,000
2024-08-30	0.790	0.830	0.770	0.810	0.810	732,000
2024-08-29	0.780	0.800	0.760	0.800	0.800	6,704,000
2024-08-28	0.770	0.780	0.760	0.780	0.780	612,000
2024-08-27	0.780	0.790	0.770	0.790	0.790	528,000
2024-08-26	0.800	0.810	0.760	0.810	0.810	1,500,000
2024-08-23	0.800	0.810	0.750	0.790	0.790	2,300,000
2024-08-22	0.800	0.820	0.770	0.780	0.780	1,244,000
2024-08-21	0.770	0.800	0.760	0.800	0.800	1,284,000
2024-08-20	0.760	0.800	0.750	0.760	0.760	2,904,000
2024-08-19	0.770	0.800	0.760	0.800	0.800	1,336,000
2024-08-16	0.760	0.770	0.750	0.770	0.770	1,360,000
2024-08-15	0.790	0.800	0.750	0.750	0.750	2,252,000
2024-08-14	0.730	0.790	0.730	0.780	0.780	580,000
2024-08-13	0.690	0.800	0.690	0.800	0.800	464,000

← NewerPage 9 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.