Overseas Chinese Town Asia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.890	0.910	0.880	0.910	0.910	54,000
2022-08-25	0.920	0.920	0.920	0.920	0.920	0
2022-08-24	0.920	0.920	0.920	0.920	0.920	0
2022-08-23	0.920	0.920	0.920	0.920	0.920	0
2022-08-22	0.920	0.920	0.910	0.920	0.920	56,000
2022-08-19	0.930	0.930	0.930	0.930	0.930	12,000
2022-08-18	0.930	0.930	0.930	0.930	0.930	0
2022-08-17	0.930	0.930	0.930	0.930	0.930	18,000
2022-08-16	0.930	0.930	0.930	0.930	0.930	0
2022-08-15	0.930	0.930	0.930	0.930	0.930	0
2022-08-12	0.930	0.930	0.930	0.930	0.930	0
2022-08-11	0.970	0.970	0.920	0.930	0.930	56,000
2022-08-10	0.960	0.960	0.960	0.960	0.960	0
2022-08-09	0.960	0.960	0.960	0.960	0.960	0
2022-08-08	0.960	0.960	0.960	0.960	0.960	0
2022-08-05	0.960	0.960	0.960	0.960	0.960	0
2022-08-04	0.960	0.960	0.960	0.960	0.960	0
2022-08-03	0.960	0.960	0.960	0.960	0.960	0
2022-08-02	0.960	0.960	0.960	0.960	0.960	0
2022-08-01	0.960	0.960	0.960	0.960	0.960	0
2022-07-29	0.980	0.980	0.980	0.980	0.980	0
2022-07-28	1.000	1.000	1.000	1.000	1.000	0
2022-07-27	0.990	0.990	0.990	0.990	0.990	0
2022-07-26	1.030	1.030	1.030	1.030	1.030	0
2022-07-25	1.030	1.030	1.030	1.030	1.030	0
2022-07-22	1.030	1.030	1.030	1.030	1.030	10,000
2022-07-21	1.030	1.030	1.030	1.030	1.030	0
2022-07-20	1.030	1.030	1.030	1.030	1.030	0
2022-07-19	1.030	1.030	1.030	1.030	1.030	0
2022-07-18	1.030	1.030	1.030	1.030	1.030	4,000
2022-07-15	1.040	1.050	1.030	1.030	1.030	46,000
2022-07-14	1.040	1.040	1.040	1.040	1.040	0
2022-07-13	1.060	1.060	1.060	1.060	1.060	100,000
2022-07-12	1.080	1.080	1.080	1.080	1.080	0
2022-07-11	1.080	1.080	1.070	1.080	1.080	36,000
2022-07-08	1.080	1.080	1.080	1.080	1.080	2,000
2022-07-07	1.090	1.090	1.090	1.090	1.090	0
2022-07-06	1.100	1.100	1.100	1.100	1.100	0
2022-07-05	1.100	1.100	1.100	1.100	1.100	0
2022-07-04	1.100	1.100	1.100	1.100	1.100	0
2022-06-30	1.190	1.190	1.190	1.190	1.190	0
2022-06-29	1.110	1.210	1.110	1.190	1.190	20,000
2022-06-28	1.020	1.200	1.020	1.100	1.100	556,000
2022-06-27	1.030	1.030	1.020	1.020	1.020	54,000
2022-06-24	1.030	1.030	1.030	1.030	1.030	32,000
2022-06-23	1.070	1.070	1.070	1.070	1.070	0
2022-06-22	1.070	1.070	1.070	1.070	1.070	0
2022-06-21	1.060	1.060	1.060	1.060	1.060	0
2022-06-20	1.060	1.060	1.030	1.060	1.060	44,000
2022-06-17	1.020	1.040	1.000	1.000	1.000	360,000
2022-06-16	1.040	1.040	1.040	1.040	1.040	0
2022-06-15	1.100	1.100	1.020	1.020	1.020	156,000
2022-06-14	1.050	1.050	1.050	1.050	1.050	0
2022-06-13	1.080	1.080	1.030	1.030	1.030	118,000
2022-06-10	1.200	1.200	1.070	1.070	1.070	62,000
2022-06-09	1.070	1.080	1.070	1.070	1.070	60,000
2022-06-08	1.100	1.200	1.100	1.100	1.100	70,000
2022-06-07	1.100	1.100	1.100	1.100	1.100	90,000
2022-06-06	1.150	1.150	1.150	1.150	1.150	0
2022-06-02	1.150	1.150	1.150	1.150	1.150	0

← NewerPage 18 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.