Overseas Chinese Town Asia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.800	0.800	0.800	0.800	0.800	0
2023-02-21	0.800	0.820	0.800	0.820	0.820	132,000
2023-02-20	0.800	0.800	0.800	0.800	0.800	4,000
2023-02-17	0.800	0.800	0.750	0.790	0.790	472,000
2023-02-16	0.790	0.810	0.770	0.770	0.770	270,000
2023-02-15	0.820	0.820	0.820	0.820	0.820	0
2023-02-14	0.810	0.820	0.810	0.820	0.820	36,000
2023-02-13	0.840	0.840	0.840	0.840	0.840	10,000
2023-02-10	0.820	0.850	0.820	0.850	0.850	306,000
2023-02-09	0.830	0.830	0.790	0.830	0.830	122,000
2023-02-08	0.830	0.830	0.830	0.830	0.830	0
2023-02-07	0.830	0.830	0.830	0.830	0.830	62,000
2023-02-06	0.870	0.870	0.800	0.830	0.830	442,000
2023-02-03	0.880	0.880	0.880	0.880	0.880	10,000
2023-02-02	0.890	0.890	0.890	0.890	0.890	50,000
2023-02-01	0.880	0.900	0.880	0.900	0.900	10,000
2023-01-31	0.890	0.890	0.890	0.890	0.890	0
2023-01-30	0.890	0.890	0.890	0.890	0.890	0
2023-01-27	0.930	0.930	0.910	0.930	0.930	38,000
2023-01-26	0.910	0.930	0.910	0.930	0.930	20,000
2023-01-20	0.900	0.900	0.900	0.900	0.900	292,000
2023-01-19	0.890	0.890	0.890	0.890	0.890	0
2023-01-18	0.890	0.890	0.890	0.890	0.890	0
2023-01-17	0.900	0.900	0.890	0.890	0.890	108,000
2023-01-16	0.900	0.920	0.890	0.890	0.890	182,000
2023-01-13	0.910	0.940	0.900	0.940	0.940	72,000
2023-01-12	0.940	0.940	0.940	0.940	0.940	0
2023-01-11	0.950	0.950	0.920	0.940	0.940	90,000
2023-01-10	0.950	0.950	0.950	0.950	0.950	0
2023-01-09	0.980	0.980	0.950	0.950	0.950	104,000
2023-01-06	1.020	1.020	1.020	1.020	1.020	0
2023-01-05	0.930	1.020	0.920	1.020	1.020	332,000
2023-01-04	0.970	0.980	0.970	0.980	0.980	108,000
2023-01-03	0.980	0.980	0.980	0.980	0.980	0
2022-12-30	0.980	0.980	0.980	0.980	0.980	0
2022-12-29	0.980	0.980	0.980	0.980	0.980	0
2022-12-28	0.980	0.980	0.980	0.980	0.980	0
2022-12-23	0.990	1.020	0.920	1.010	1.010	30,000
2022-12-22	0.910	0.910	0.910	0.910	0.910	0
2022-12-21	0.910	0.910	0.910	0.910	0.910	0
2022-12-20	1.100	1.100	0.910	0.910	0.910	110,000
2022-12-19	1.120	1.120	1.100	1.100	1.100	8,000
2022-12-16	0.960	0.960	0.940	0.940	0.940	300,000
2022-12-15	0.990	0.990	0.990	0.990	0.990	0
2022-12-14	0.990	0.990	0.990	0.990	0.990	0
2022-12-13	1.010	1.030	0.990	0.990	0.990	72,000
2022-12-12	1.100	1.100	1.100	1.100	1.100	0
2022-12-09	1.080	1.100	1.080	1.100	1.100	82,000
2022-12-08	1.080	1.080	1.080	1.080	1.080	10,000
2022-12-07	0.970	1.100	0.960	0.960	0.960	106,000
2022-12-06	0.940	1.040	0.940	0.990	0.990	332,000
2022-12-05	0.900	0.940	0.900	0.930	0.930	88,000
2022-12-02	0.900	0.900	0.900	0.900	0.900	10,000
2022-12-01	0.930	0.930	0.930	0.930	0.930	0
2022-11-30	0.900	0.930	0.900	0.930	0.930	208,000
2022-11-29	0.900	0.910	0.900	0.900	0.900	64,000
2022-11-28	0.880	0.880	0.880	0.880	0.880	0
2022-11-25	0.880	0.880	0.880	0.880	0.880	0
2022-11-24	0.880	0.880	0.880	0.880	0.880	0
2022-11-23	0.880	0.880	0.880	0.880	0.880	0

← NewerPage 16 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.