OneForce Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.375	0.380	0.375	0.380	0.380	36,000
2022-01-26	0.355	0.375	0.355	0.375	0.375	136,000
2022-01-25	0.350	0.350	0.350	0.350	0.350	24,000
2022-01-24	0.350	0.365	0.345	0.360	0.360	64,000
2022-01-21	0.360	0.360	0.360	0.360	0.360	100,000
2022-01-20	0.360	0.360	0.360	0.360	0.360	12,000
2022-01-19	0.340	0.350	0.340	0.350	0.350	76,000
2022-01-11	0.340	0.360	0.340	0.360	0.360	12,000
2022-01-07	0.350	0.350	0.345	0.345	0.345	12,000
2022-01-06	0.350	0.350	0.350	0.350	0.350	16,000
2022-01-05	0.350	0.355	0.330	0.340	0.340	584,000
2022-01-04	0.350	0.370	0.350	0.370	0.370	32,000
2021-12-31	0.375	0.375	0.365	0.370	0.370	16,000
2021-12-30	0.360	0.370	0.360	0.370	0.370	68,000
2021-12-24	0.360	0.360	0.350	0.350	0.350	52,000
2021-12-22	0.375	0.375	0.375	0.375	0.375	40,000
2021-12-21	0.380	0.380	0.350	0.350	0.350	24,000
2021-12-20	0.360	0.360	0.360	0.360	0.360	20,000
2021-12-16	0.370	0.375	0.365	0.370	0.370	20,000
2021-12-15	0.365	0.375	0.365	0.375	0.375	44,000
2021-12-10	0.390	0.390	0.390	0.390	0.390	20,000
2021-12-09	0.385	0.390	0.385	0.390	0.390	28,000
2021-12-08	0.375	0.380	0.375	0.380	0.380	20,000
2021-12-07	0.370	0.370	0.365	0.370	0.370	112,000
2021-12-06	0.355	0.365	0.320	0.360	0.360	240,000
2021-12-03	0.370	0.375	0.370	0.375	0.375	8,000
2021-12-02	0.360	0.370	0.360	0.370	0.370	48,000
2021-12-01	0.360	0.360	0.360	0.360	0.360	4,000
2021-11-30	0.365	0.365	0.360	0.360	0.360	28,000
2021-11-29	0.380	0.380	0.360	0.360	0.360	40,000
2021-11-26	0.380	0.395	0.375	0.390	0.390	208,000
2021-11-25	0.385	0.385	0.385	0.385	0.385	96,000
2021-11-24	0.385	0.385	0.375	0.385	0.385	100,000
2021-11-23	0.375	0.375	0.375	0.375	0.375	8,000
2021-11-19	0.390	0.390	0.390	0.390	0.390	8,000
2021-11-16	0.390	0.390	0.390	0.390	0.390	4,000
2021-11-15	0.375	0.385	0.375	0.385	0.385	60,000
2021-11-12	0.380	0.380	0.380	0.380	0.380	20,000
2021-11-10	0.375	0.380	0.375	0.380	0.380	112,000
2021-11-09	0.375	0.385	0.375	0.375	0.375	156,000
2021-11-08	0.390	0.390	0.375	0.375	0.375	140,000
2021-11-05	0.390	0.390	0.380	0.380	0.380	116,000
2021-11-04	0.385	0.390	0.385	0.390	0.390	24,000
2021-11-03	0.390	0.390	0.390	0.390	0.390	4,000
2021-11-02	0.380	0.380	0.380	0.380	0.380	40,000
2021-11-01	0.380	0.380	0.380	0.380	0.380	116,000
2021-10-29	0.380	0.380	0.365	0.375	0.375	380,000
2021-10-28	0.380	0.380	0.380	0.380	0.380	4,000
2021-10-27	0.385	0.385	0.380	0.380	0.380	8,000
2021-10-26	0.385	0.385	0.380	0.380	0.380	36,000
2021-10-25	0.385	0.395	0.385	0.395	0.395	112,000
2021-10-22	0.385	0.385	0.385	0.385	0.385	200,000
2021-10-21	0.380	0.380	0.380	0.380	0.380	216,000
2021-10-20	0.385	0.385	0.380	0.380	0.380	164,000
2021-10-19	0.390	0.395	0.390	0.395	0.395	12,000
2021-10-18	0.390	0.390	0.380	0.380	0.380	104,000

← NewerPage 20 of 20 · 1,196 trading days

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.