Okura Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.630	0.640	0.630	0.630	0.630	110,000
2023-11-15	0.680	0.680	0.650	0.650	0.650	815,000
2023-11-14	0.640	0.700	0.630	0.700	0.700	2,955,000
2023-11-13	0.650	0.660	0.640	0.660	0.660	27,355,000
2023-11-10	0.630	0.640	0.620	0.630	0.630	3,455,000
2023-11-09	0.620	0.640	0.620	0.630	0.630	11,060,000
2023-11-08	0.620	0.640	0.620	0.620	0.620	2,340,000
2023-11-07	0.620	0.650	0.600	0.630	0.630	28,660,000
2023-11-06	0.620	0.620	0.580	0.610	0.610	485,000
2023-11-03	0.610	0.640	0.580	0.610	0.610	710,000
2023-11-02	0.600	0.650	0.600	0.610	0.610	915,000
2023-11-01	0.630	0.630	0.600	0.600	0.600	655,000
2023-10-31	0.620	0.640	0.620	0.640	0.640	200,000
2023-10-30	0.640	0.670	0.600	0.620	0.620	4,590,000
2023-10-27	0.650	0.670	0.650	0.670	0.670	255,000
2023-10-26	0.660	0.690	0.650	0.660	0.660	4,355,000
2023-10-25	0.680	0.680	0.660	0.660	0.660	4,045,000
2023-10-24	0.710	0.720	0.690	0.690	0.690	360,000
2023-10-20	0.690	0.730	0.680	0.710	0.710	520,000
2023-10-19	0.750	0.750	0.700	0.720	0.720	845,000
2023-10-18	0.670	0.770	0.660	0.750	0.750	32,580,000
2023-10-17	0.690	0.700	0.670	0.670	0.670	1,025,000
2023-10-16	0.690	0.720	0.680	0.680	0.680	1,815,000
2023-10-13	0.640	0.700	0.640	0.700	0.700	1,980,000
2023-10-12	0.650	0.670	0.650	0.650	0.650	265,000
2023-10-11	0.670	0.680	0.660	0.660	0.660	7,935,000
2023-10-10	0.710	0.710	0.640	0.700	0.700	1,070,000
2023-10-09	0.650	0.700	0.650	0.700	0.700	5,240,000
2023-10-06	0.660	0.680	0.660	0.680	0.680	440,000
2023-10-05	0.680	0.700	0.660	0.690	0.690	630,000
2023-10-04	0.680	0.710	0.660	0.680	0.680	3,000,000
2023-10-03	0.710	0.710	0.680	0.680	0.680	85,000
2023-09-29	0.780	0.780	0.650	0.710	0.710	11,135,000
2023-09-28	0.710	0.780	0.700	0.770	0.770	4,455,000
2023-09-27	0.790	0.790	0.760	0.760	0.760	3,170,000
2023-09-26	0.640	0.830	0.640	0.790	0.790	5,165,400
2023-09-25	0.650	0.650	0.630	0.640	0.640	185,000
2023-09-22	0.620	0.660	0.600	0.650	0.650	1,210,000
2023-09-21	0.640	0.640	0.620	0.630	0.630	1,520,000
2023-09-20	0.640	0.690	0.600	0.650	0.650	10,355,000
2023-09-19	0.650	0.670	0.650	0.650	0.650	2,200,000
2023-09-18	0.630	0.650	0.630	0.640	0.640	525,000
2023-09-15	0.670	0.670	0.650	0.670	0.670	1,730,000
2023-09-14	0.690	0.720	0.670	0.680	0.680	545,000
2023-09-13	0.650	0.730	0.630	0.700	0.700	6,930,000
2023-09-12	0.680	0.680	0.650	0.650	0.650	820,000
2023-09-11	0.660	0.690	0.660	0.690	0.690	215,000
2023-09-07	0.660	0.680	0.630	0.660	0.660	1,735,000
2023-09-06	0.720	0.720	0.680	0.680	0.680	3,645,000
2023-09-05	0.760	0.770	0.720	0.750	0.750	2,370,000
2023-09-04	0.800	0.840	0.730	0.770	0.770	3,775,000
2023-08-31	0.740	0.840	0.740	0.800	0.800	5,405,000
2023-08-30	0.720	0.810	0.630	0.720	0.720	13,250,000
2023-08-29	0.900	0.920	0.670	0.730	0.730	13,455,000
2023-08-28	1.190	1.210	0.890	0.890	0.890	9,560,000
2023-08-25	1.050	1.200	0.960	1.200	1.200	6,680,000
2023-08-24	1.040	1.170	1.040	1.070	1.070	2,575,930
2023-08-23	1.020	1.140	0.960	1.060	1.060	5,969,024
2023-08-22	0.980	1.070	0.930	1.050	1.050	2,281,354
2023-08-21	0.870	1.000	0.870	0.930	0.930	2,380,000

← NewerPage 13 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.