Overseas Chinese Town Asia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.150	1.150	1.150	1.150	1.150	0
2022-05-31	1.150	1.150	1.150	1.150	1.150	10,000
2022-05-30	1.100	1.150	1.100	1.150	1.150	6,000
2022-05-27	1.020	1.020	1.020	1.020	1.020	0
2022-05-26	1.090	1.090	1.090	1.090	1.090	0
2022-05-25	1.090	1.090	1.090	1.090	1.090	18,000
2022-05-24	1.110	1.120	1.110	1.120	1.120	48,000
2022-05-23	1.120	1.120	1.120	1.120	1.120	0
2022-05-20	1.110	1.160	1.110	1.140	1.140	4,000
2022-05-19	1.190	1.190	1.190	1.190	1.190	0
2022-05-18	1.200	1.200	1.200	1.200	1.200	0
2022-05-17	1.250	1.250	1.250	1.250	1.250	0
2022-05-16	1.130	1.260	1.130	1.250	1.250	74,000
2022-05-13	1.270	1.270	1.270	1.270	1.270	0
2022-05-12	1.340	1.340	1.340	1.340	1.340	0
2022-05-11	1.350	1.350	1.350	1.350	1.350	0
2022-05-10	1.270	1.380	1.270	1.350	1.350	14,000
2022-05-06	1.280	1.280	1.280	1.280	1.280	0
2022-05-05	1.290	1.290	1.290	1.290	1.290	0
2022-05-04	1.320	1.320	1.320	1.320	1.320	0
2022-05-03	1.320	1.320	1.320	1.320	1.320	0
2022-04-29	1.180	1.350	1.180	1.330	1.330	78,000
2022-04-28	1.080	1.180	1.080	1.180	1.180	16,000
2022-04-27	1.280	1.280	1.270	1.270	1.270	6,000
2022-04-26	1.290	1.290	1.290	1.290	1.290	0
2022-04-25	1.220	1.220	1.220	1.220	1.220	0
2022-04-22	1.020	1.340	1.020	1.290	1.290	206,000
2022-04-21	1.090	1.090	1.030	1.050	1.050	150,000
2022-04-20	1.130	1.130	1.130	1.130	1.130	0
2022-04-19	1.150	1.190	1.150	1.150	1.150	42,000
2022-04-14	1.120	1.120	1.120	1.120	1.120	0
2022-04-13	1.140	1.140	1.140	1.140	1.140	0
2022-04-12	1.180	1.210	1.170	1.170	1.170	10,000
2022-04-11	1.180	1.180	1.100	1.100	1.100	104,000
2022-04-08	1.180	1.180	1.160	1.160	1.160	4,000
2022-04-07	1.160	1.160	1.160	1.160	1.160	0
2022-04-06	1.080	1.190	1.080	1.180	1.180	168,000
2022-04-04	1.180	1.180	1.160	1.160	1.160	20,000
2022-04-01	1.070	1.200	1.010	1.180	1.180	164,000
2022-03-31	1.150	1.150	1.150	1.150	1.150	0
2022-03-30	1.120	1.210	1.120	1.200	1.200	32,000
2022-03-29	1.060	1.100	1.030	1.100	1.100	40,000
2022-03-28	1.090	1.160	1.080	1.150	1.150	46,000
2022-03-25	1.100	1.170	1.090	1.110	1.110	120,000
2022-03-24	1.230	1.230	1.230	1.230	1.230	0
2022-03-23	1.230	1.230	1.230	1.230	1.230	0
2022-03-22	1.060	1.250	1.060	1.230	1.230	266,000
2022-03-21	1.180	1.240	1.180	1.240	1.240	76,000
2022-03-18	1.190	1.190	1.190	1.190	1.190	0
2022-03-17	1.190	1.190	1.190	1.190	1.190	0
2022-03-16	1.000	1.070	0.960	1.070	1.070	146,000
2022-03-15	1.100	1.120	0.960	0.960	0.960	548,000
2022-03-14	1.100	1.100	1.070	1.070	1.070	10,000
2022-03-11	1.160	1.160	1.160	1.160	1.160	0
2022-03-10	1.180	1.180	1.180	1.180	1.180	12,000
2022-03-09	1.180	1.180	1.180	1.180	1.180	102,000
2022-03-08	1.150	1.150	1.150	1.150	1.150	108,000
2022-03-07	1.210	1.210	1.150	1.150	1.150	52,000
2022-03-04	1.210	1.240	1.210	1.220	1.220	32,000
2022-03-03	1.220	1.220	1.220	1.220	1.220	0

← NewerPage 19 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.