Okura Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.960	1.000	0.850	0.850	0.850	3,510,000
2023-08-17	1.020	1.030	0.890	0.960	0.960	1,940,000
2023-08-16	1.040	1.160	0.930	0.990	0.990	10,186,200
2023-08-15	0.950	1.120	0.920	1.040	1.040	6,311,124
2023-08-14	0.850	1.000	0.770	0.970	0.970	3,568,140
2023-08-11	0.950	0.970	0.840	0.840	0.840	1,570,000
2023-08-10	0.760	1.040	0.760	0.950	0.950	13,119,780
2023-08-09	0.720	0.760	0.690	0.760	0.760	4,914,400
2023-08-08	0.760	0.760	0.690	0.700	0.700	1,385,000
2023-08-07	0.750	0.780	0.720	0.760	0.760	7,320,000
2023-08-04	0.720	0.800	0.690	0.730	0.730	55,626,888
2023-08-03	0.680	0.760	0.670	0.720	0.720	18,816,970
2023-08-02	0.620	0.680	0.610	0.670	0.670	12,059,600
2023-08-01	0.630	0.660	0.540	0.630	0.630	20,801,043
2023-07-31	0.600	0.630	0.580	0.620	0.620	36,217,080
2023-07-28	0.590	0.610	0.550	0.580	0.580	8,820,184
2023-07-27	0.590	0.590	0.550	0.590	0.590	2,895,000
2023-07-26	0.600	0.600	0.580	0.600	0.600	695,000
2023-07-25	0.600	0.620	0.570	0.600	0.600	2,635,000
2023-07-24	0.570	0.630	0.560	0.610	0.610	7,122,206
2023-07-21	0.580	0.620	0.550	0.580	0.580	54,947,813
2023-07-20	0.530	0.530	0.500	0.510	0.510	1,020,000
2023-07-19	0.540	0.570	0.490	0.530	0.530	4,650,000
2023-07-18	0.480	0.670	0.475	0.590	0.590	60,065,940
2023-07-14	0.475	0.500	0.420	0.480	0.480	7,704,982
2023-07-13	0.455	0.480	0.455	0.465	0.465	3,585,000
2023-07-12	0.510	0.520	0.440	0.450	0.450	55,341,126
2023-07-11	0.435	0.530	0.410	0.520	0.520	3,885,000
2023-07-10	0.455	0.465	0.420	0.450	0.450	325,000
2023-07-07	0.500	0.520	0.425	0.455	0.455	1,885,000
2023-07-06	0.415	0.540	0.410	0.480	0.480	11,655,000
2023-07-05	0.415	0.420	0.350	0.390	0.390	11,855,000
2023-07-04	0.500	0.500	0.395	0.415	0.415	8,880,000
2023-07-03	0.590	0.590	0.480	0.500	0.500	5,520,000
2023-06-30	0.720	0.720	0.550	0.590	0.590	4,600,000
2023-06-29	0.750	0.840	0.710	0.740	0.740	3,120,000
2023-06-28	0.570	0.860	0.550	0.750	0.750	11,999,908
2023-06-27	0.440	0.560	0.430	0.560	0.560	32,603,028
2023-06-26	0.430	0.440	0.360	0.420	0.420	28,705,000
2023-06-23	0.400	0.400	0.380	0.380	0.380	140,000
2023-06-21	0.400	0.400	0.400	0.400	0.400	15,000
2023-06-20	0.380	0.440	0.380	0.400	0.400	380,000
2023-06-19	0.415	0.450	0.355	0.390	0.390	1,105,000
2023-06-16	0.480	0.570	0.400	0.420	0.420	3,270,000
2023-06-15	0.445	0.640	0.435	0.470	0.470	4,935,000
2023-06-14	0.415	0.570	0.375	0.500	0.500	4,240,000
2023-06-13	0.345	0.405	0.315	0.370	0.370	1,195,000
2023-06-12	0.375	0.400	0.350	0.350	0.350	1,335,000
2023-06-09	0.385	0.400	0.370	0.375	0.375	645,000
2023-06-08	0.390	0.430	0.370	0.385	0.385	1,275,000
2023-06-07	0.395	0.475	0.350	0.405	0.405	3,120,000
2023-06-06	0.380	0.550	0.365	0.395	0.395	7,330,000
2023-06-05	0.290	0.750	0.280	0.360	0.360	10,785,000
2023-06-02	0.300	0.335	0.300	0.330	0.330	244,000
2023-06-01	0.285	0.330	0.239	0.305	0.305	29,340,000
2023-05-31	0.430	0.450	0.206	0.280	0.280	13,250,000
2023-05-30	0.590	0.640	0.350	0.415	0.415	1,606,000
2023-05-29	0.580	0.710	0.510	0.520	0.520	6,200,000
2023-05-25	0.520	0.520	0.510	0.510	0.510	5,070,000
2023-05-24	0.560	0.610	0.510	0.520	0.520	190,000

← NewerPage 14 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.