Overseas Chinese Town Asia Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.220	1.220	1.220	1.220	1.220	0
2022-03-02	1.240	1.240	1.230	1.230	1.230	16,000
2022-03-01	1.240	1.240	1.240	1.240	1.240	0
2022-02-28	1.260	1.260	1.240	1.240	1.240	100,000
2022-02-25	1.260	1.260	1.260	1.260	1.260	0
2022-02-24	1.260	1.260	1.260	1.260	1.260	0
2022-02-23	1.270	1.270	1.270	1.270	1.270	4,000
2022-02-22	1.250	1.260	1.250	1.260	1.260	36,000
2022-02-21	1.280	1.280	1.220	1.230	1.230	38,000
2022-02-18	1.280	1.280	1.280	1.280	1.280	0
2022-02-17	1.280	1.280	1.280	1.280	1.280	0
2022-02-16	1.280	1.280	1.280	1.280	1.280	0
2022-02-15	1.240	1.280	1.240	1.280	1.280	118,000
2022-02-14	1.210	1.240	1.200	1.240	1.240	262,000
2022-02-11	1.250	1.250	1.250	1.250	1.250	0
2022-02-10	1.250	1.250	1.250	1.250	1.250	0
2022-02-09	1.280	1.280	1.270	1.270	1.270	110,000
2022-02-08	1.270	1.270	1.270	1.270	1.270	4,000
2022-02-07	1.250	1.250	1.250	1.250	1.250	0
2022-02-04	1.260	1.260	1.240	1.250	1.250	4,000
2022-01-31	1.270	1.270	1.270	1.270	1.270	0
2022-01-28	1.270	1.270	1.270	1.270	1.270	8,000
2022-01-27	1.300	1.300	1.300	1.300	1.300	0
2022-01-26	1.300	1.300	1.300	1.300	1.300	0
2022-01-25	1.300	1.300	1.300	1.300	1.300	0
2022-01-24	1.280	1.300	1.260	1.270	1.270	90,000
2022-01-21	1.340	1.340	1.260	1.330	1.330	182,000
2022-01-20	1.320	1.320	1.290	1.320	1.320	356,000
2022-01-19	1.340	1.340	1.320	1.320	1.320	6,000
2022-01-18	1.310	1.330	1.300	1.330	1.330	102,000
2022-01-17	1.320	1.330	1.300	1.330	1.330	46,000
2022-01-14	1.330	1.330	1.280	1.330	1.330	144,000
2022-01-13	1.350	1.350	1.340	1.340	1.340	32,000
2022-01-12	1.330	1.370	1.330	1.360	1.360	192,000
2022-01-11	1.320	1.330	1.300	1.330	1.330	240,000
2022-01-10	1.300	1.300	1.290	1.300	1.300	28,000
2022-01-07	1.270	1.280	1.260	1.280	1.280	28,000
2022-01-06	1.250	1.260	1.200	1.260	1.260	96,000
2022-01-05	1.320	1.320	1.290	1.290	1.290	16,000
2022-01-04	1.250	1.350	1.250	1.320	1.320	290,000
2022-01-03	1.260	1.260	1.260	1.260	1.260	18,000
2021-12-31	1.270	1.270	1.270	1.270	1.270	16,000
2021-12-30	1.280	1.280	1.270	1.270	1.270	26,000
2021-12-29	1.270	1.270	1.270	1.270	1.270	0
2021-12-28	1.260	1.260	1.260	1.260	1.260	0
2021-12-24	1.250	1.250	1.230	1.240	1.240	16,000
2021-12-23	1.270	1.270	1.270	1.270	1.270	0
2021-12-22	1.270	1.270	1.270	1.270	1.270	0
2021-12-21	1.250	1.290	1.240	1.270	1.270	70,000
2021-12-20	1.290	1.290	1.290	1.290	1.290	0
2021-12-17	1.290	1.290	1.290	1.290	1.290	0
2021-12-16	1.280	1.290	1.240	1.290	1.290	32,000
2021-12-15	1.290	1.290	1.290	1.290	1.290	4,000
2021-12-14	1.280	1.280	1.280	1.280	1.280	0
2021-12-13	1.280	1.280	1.280	1.280	1.280	2,000
2021-12-10	1.280	1.280	1.280	1.280	1.280	0
2021-12-09	1.280	1.280	1.250	1.280	1.280	84,000
2021-12-08	1.260	1.300	1.260	1.290	1.290	32,000
2021-12-07	1.270	1.270	1.260	1.260	1.260	14,000
2021-12-06	1.270	1.270	1.270	1.270	1.270	12,000

← NewerPage 20 of 21 · 1,235 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.