Overseas Chinese Town Asia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.300	0.305	0.290	0.290	0.290	238,000
2023-11-15	0.300	0.300	0.300	0.300	0.300	564,000
2023-11-14	0.310	0.310	0.310	0.310	0.310	196,000
2023-11-13	0.310	0.330	0.310	0.320	0.320	430,000
2023-11-10	0.310	0.335	0.310	0.330	0.330	298,000
2023-11-09	0.300	0.315	0.300	0.315	0.315	200,000
2023-11-08	0.315	0.320	0.310	0.320	0.320	106,000
2023-11-07	0.325	0.335	0.325	0.335	0.335	130,000
2023-11-06	0.330	0.330	0.330	0.330	0.330	0
2023-11-03	0.330	0.330	0.330	0.330	0.330	0
2023-11-02	0.330	0.330	0.330	0.330	0.330	0
2023-11-01	0.330	0.330	0.330	0.330	0.330	0
2023-10-31	0.330	0.335	0.330	0.330	0.330	42,000
2023-10-30	0.320	0.350	0.315	0.350	0.350	650,000
2023-10-27	0.360	0.360	0.360	0.360	0.360	0
2023-10-26	0.360	0.360	0.360	0.360	0.360	0
2023-10-25	0.350	0.350	0.350	0.350	0.350	0
2023-10-24	0.350	0.350	0.350	0.350	0.350	0
2023-10-20	0.350	0.350	0.350	0.350	0.350	0
2023-10-19	0.350	0.350	0.350	0.350	0.350	0
2023-10-18	0.350	0.350	0.350	0.350	0.350	0
2023-10-17	0.350	0.350	0.350	0.350	0.350	0
2023-10-16	0.350	0.350	0.350	0.350	0.350	0
2023-10-13	0.350	0.350	0.350	0.350	0.350	0
2023-10-12	0.345	0.350	0.345	0.350	0.350	436,000
2023-10-11	0.350	0.350	0.335	0.335	0.335	16,000
2023-10-10	0.340	0.340	0.340	0.340	0.340	10,000
2023-10-09	0.375	0.375	0.375	0.375	0.375	6,000
2023-10-06	0.340	0.340	0.340	0.340	0.340	12,000
2023-10-05	0.340	0.340	0.340	0.340	0.340	160,000
2023-10-04	0.360	0.360	0.355	0.360	0.360	26,000
2023-10-03	0.350	0.350	0.350	0.350	0.350	12,000
2023-09-29	0.345	0.350	0.345	0.350	0.350	30,000
2023-09-28	0.340	0.345	0.340	0.345	0.345	4,000
2023-09-27	0.340	0.340	0.340	0.340	0.340	6,000
2023-09-26	0.340	0.340	0.340	0.340	0.340	0
2023-09-25	0.370	0.370	0.340	0.340	0.340	170,000
2023-09-22	0.340	0.340	0.340	0.340	0.340	0
2023-09-21	0.340	0.340	0.340	0.340	0.340	10,000
2023-09-20	0.360	0.360	0.360	0.360	0.360	2,000
2023-09-19	0.375	0.375	0.360	0.360	0.360	92,000
2023-09-18	0.380	0.380	0.380	0.380	0.380	0
2023-09-15	0.385	0.385	0.385	0.385	0.385	20,000
2023-09-14	0.395	0.395	0.390	0.390	0.390	6,000
2023-09-13	0.390	0.410	0.390	0.395	0.395	892,000
2023-09-12	0.395	0.395	0.380	0.380	0.380	144,000
2023-09-11	0.385	0.385	0.385	0.385	0.385	16,000
2023-09-07	0.395	0.395	0.385	0.385	0.385	200,000
2023-09-06	0.380	0.405	0.380	0.400	0.400	868,000
2023-09-05	0.390	0.390	0.380	0.385	0.385	154,000
2023-09-04	0.395	0.395	0.365	0.395	0.395	236,000
2023-08-31	0.380	0.395	0.380	0.380	0.380	196,000
2023-08-30	0.380	0.380	0.380	0.380	0.380	50,000
2023-08-29	0.380	0.400	0.380	0.400	0.400	254,000
2023-08-28	0.450	0.450	0.390	0.390	0.390	250,000
2023-08-25	0.380	0.395	0.380	0.390	0.390	210,000
2023-08-24	0.420	0.420	0.400	0.410	0.410	186,000
2023-08-23	0.460	0.460	0.410	0.425	0.425	280,000
2023-08-22	0.490	0.490	0.490	0.490	0.490	0
2023-08-21	0.510	0.510	0.495	0.495	0.495	214,000

← NewerPage 13 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-23	0.0125 HKD
2019-06-21	0.2200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.