Okura Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.355	0.355	0.345	0.350	0.350	5,970,000
2024-05-14	0.350	0.355	0.350	0.350	0.350	695,000
2024-05-13	0.350	0.350	0.350	0.350	0.350	55,000
2024-05-10	0.350	0.350	0.345	0.345	0.345	6,950,000
2024-05-09	0.340	0.350	0.340	0.350	0.350	5,935,000
2024-05-08	0.340	0.350	0.340	0.345	0.345	265,000
2024-05-07	0.340	0.360	0.330	0.350	0.350	1,060,000
2024-05-06	0.335	0.360	0.325	0.360	0.360	1,150,000
2024-05-03	0.365	0.365	0.335	0.345	0.345	1,870,000
2024-05-02	0.350	0.360	0.320	0.360	0.360	1,940,000
2024-04-30	0.365	0.365	0.330	0.330	0.330	280,000
2024-04-29	0.360	0.385	0.360	0.380	0.380	2,535,000
2024-04-26	0.370	0.375	0.360	0.360	0.360	5,580,000
2024-04-25	0.370	0.370	0.370	0.370	0.370	0
2024-04-24	0.365	0.370	0.365	0.370	0.370	135,000
2024-04-23	0.370	0.370	0.360	0.365	0.365	15,000
2024-04-22	0.365	0.385	0.355	0.375	0.375	6,060,000
2024-04-19	0.360	0.365	0.360	0.365	0.365	1,020,000
2024-04-18	0.370	0.395	0.370	0.370	0.370	175,000
2024-04-17	0.380	0.380	0.370	0.370	0.370	1,050,000
2024-04-16	0.380	0.385	0.380	0.380	0.380	375,000
2024-04-15	0.375	0.375	0.375	0.375	0.375	1,600,000
2024-04-12	0.375	0.375	0.375	0.375	0.375	350,000
2024-04-11	0.370	0.370	0.370	0.370	0.370	2,700,000
2024-04-10	0.365	0.365	0.365	0.365	0.365	125,000
2024-04-09	0.365	0.365	0.365	0.365	0.365	5,000
2024-04-08	0.360	0.360	0.340	0.355	0.355	1,295,000
2024-04-05	0.365	0.365	0.365	0.365	0.365	20,000
2024-04-03	0.365	0.365	0.360	0.365	0.365	25,000
2024-04-02	0.390	0.390	0.365	0.365	0.365	10,000
2024-03-28	0.380	0.390	0.365	0.370	0.370	1,305,000
2024-03-27	0.370	0.385	0.360	0.385	0.385	2,885,000
2024-03-26	0.360	0.390	0.360	0.380	0.380	3,655,000
2024-03-25	0.365	0.365	0.360	0.360	0.360	95,000
2024-03-22	0.375	0.380	0.365	0.370	0.370	1,310,000
2024-03-21	0.375	0.375	0.375	0.375	0.375	70,000
2024-03-20	0.410	0.410	0.375	0.390	0.390	3,185,000
2024-03-19	0.355	0.425	0.355	0.420	0.420	535,000
2024-03-18	0.355	0.355	0.355	0.355	0.355	0
2024-03-15	0.360	0.360	0.350	0.355	0.355	195,000
2024-03-14	0.375	0.375	0.370	0.370	0.370	30,000
2024-03-13	0.375	0.390	0.375	0.375	0.375	4,850,000
2024-03-12	0.375	0.375	0.375	0.375	0.375	35,000
2024-03-11	0.370	0.375	0.370	0.370	0.370	160,000
2024-03-08	0.360	0.375	0.360	0.360	0.360	175,000
2024-03-07	0.375	0.375	0.350	0.350	0.350	1,020,000
2024-03-06	0.375	0.375	0.350	0.375	0.375	2,135,000
2024-03-05	0.375	0.375	0.375	0.375	0.375	0
2024-03-04	0.375	0.375	0.375	0.375	0.375	0
2024-03-01	0.355	0.375	0.355	0.375	0.375	1,900,000
2024-02-29	0.385	0.390	0.350	0.355	0.355	475,000
2024-02-28	0.370	0.390	0.360	0.360	0.360	170,000
2024-02-27	0.390	0.400	0.370	0.370	0.370	310,000
2024-02-26	0.360	0.360	0.355	0.360	0.360	180,000
2024-02-23	0.395	0.395	0.390	0.390	0.390	255,000
2024-02-22	0.370	0.370	0.370	0.370	0.370	0
2024-02-21	0.370	0.370	0.370	0.370	0.370	0
2024-02-20	0.370	0.370	0.370	0.370	0.370	10,000
2024-02-19	0.390	0.390	0.390	0.390	0.390	30,000
2024-02-16	0.400	0.400	0.390	0.390	0.390	1,500,000

← NewerPage 11 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.