Overseas Chinese Town Asia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.520	0.520	0.500	0.500	0.500	12,000
2023-08-17	0.500	0.520	0.500	0.520	0.520	46,000
2023-08-16	0.520	0.520	0.520	0.520	0.520	32,000
2023-08-15	0.540	0.540	0.540	0.540	0.540	0
2023-08-14	0.540	0.540	0.540	0.540	0.540	0
2023-08-11	0.540	0.540	0.540	0.540	0.540	0
2023-08-10	0.540	0.540	0.540	0.540	0.540	0
2023-08-09	0.550	0.550	0.540	0.540	0.540	44,000
2023-08-08	0.580	0.580	0.580	0.580	0.580	8,000
2023-08-07	0.550	0.550	0.550	0.550	0.550	300,000
2023-08-04	0.540	0.550	0.540	0.550	0.550	16,000
2023-08-03	0.580	0.580	0.580	0.580	0.580	192,000
2023-08-02	0.610	0.610	0.610	0.610	0.610	0
2023-08-01	0.610	0.610	0.610	0.610	0.610	0
2023-07-31	0.610	0.610	0.610	0.610	0.610	0
2023-07-28	0.600	0.600	0.600	0.600	0.600	0
2023-07-27	0.600	0.600	0.600	0.600	0.600	102,000
2023-07-26	0.630	0.700	0.610	0.610	0.610	22,000
2023-07-25	0.650	0.650	0.650	0.650	0.650	2,000
2023-07-24	0.520	0.560	0.520	0.560	0.560	6,000
2023-07-21	0.620	0.620	0.620	0.620	0.620	0
2023-07-20	0.620	0.620	0.620	0.620	0.620	0
2023-07-19	0.580	0.660	0.580	0.620	0.620	218,000
2023-07-18	0.580	0.580	0.580	0.580	0.580	0
2023-07-14	0.580	0.580	0.580	0.580	0.580	10,000
2023-07-13	0.620	0.620	0.620	0.620	0.620	6,000
2023-07-12	0.600	0.620	0.510	0.610	0.610	274,000
2023-07-11	0.680	0.680	0.680	0.680	0.680	0
2023-07-10	0.680	0.680	0.680	0.680	0.680	0
2023-07-07	0.690	0.690	0.690	0.690	0.690	0
2023-07-06	0.690	0.690	0.690	0.690	0.690	0
2023-07-05	0.720	0.740	0.690	0.690	0.690	202,000
2023-07-04	0.640	0.660	0.640	0.660	0.660	106,000
2023-07-03	0.640	0.640	0.640	0.640	0.640	114,000
2023-06-30	0.620	0.620	0.620	0.620	0.620	0
2023-06-29	0.610	0.610	0.610	0.610	0.610	0
2023-06-28	0.560	0.560	0.560	0.560	0.560	0
2023-06-27	0.550	0.550	0.550	0.550	0.550	48,000
2023-06-26	0.560	0.560	0.560	0.560	0.560	0
2023-06-23	0.560	0.570	0.550	0.560	0.560	66,000
2023-06-21	0.580	0.580	0.580	0.580	0.580	0
2023-06-20	0.580	0.580	0.580	0.580	0.580	0
2023-06-19	0.500	0.580	0.500	0.580	0.580	24,000
2023-06-16	0.620	0.620	0.620	0.620	0.620	0
2023-06-15	0.600	0.620	0.600	0.620	0.620	42,000
2023-06-14	0.600	0.600	0.600	0.600	0.600	0
2023-06-13	0.590	0.600	0.590	0.600	0.600	166,000
2023-06-12	0.590	0.590	0.590	0.590	0.590	0
2023-06-09	0.590	0.600	0.590	0.590	0.590	112,000
2023-06-08	0.610	0.610	0.600	0.610	0.610	54,000
2023-06-07	0.610	0.610	0.610	0.610	0.610	0
2023-06-06	0.610	0.610	0.610	0.610	0.610	0
2023-06-05	0.610	0.610	0.610	0.610	0.610	0
2023-06-02	0.610	0.610	0.610	0.610	0.610	0
2023-06-01	0.600	0.610	0.600	0.610	0.610	10,000
2023-05-31	0.600	0.600	0.600	0.600	0.600	0
2023-05-30	0.600	0.600	0.600	0.600	0.600	2,000
2023-05-29	0.620	0.620	0.620	0.620	0.620	0
2023-05-25	0.620	0.620	0.610	0.620	0.620	82,000
2023-05-24	0.620	0.620	0.620	0.620	0.620	0

← NewerPage 14 of 21 · 1,229 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.