Optima Automobile Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.560	0.620	0.560	0.600	0.600	134,000
2024-08-09	0.570	0.620	0.570	0.600	0.600	144,000
2024-08-08	0.630	0.640	0.530	0.600	0.600	138,000
2024-08-07	0.550	0.640	0.520	0.640	0.640	200,000
2024-08-06	0.550	0.580	0.550	0.560	0.560	134,000
2024-08-05	0.550	0.590	0.550	0.580	0.580	140,000
2024-08-02	0.570	0.590	0.520	0.590	0.590	180,000
2024-08-01	0.590	0.600	0.540	0.590	0.590	140,000
2024-07-31	0.600	0.610	0.520	0.600	0.600	146,000
2024-07-30	0.600	0.610	0.590	0.610	0.610	134,000
2024-07-29	0.600	0.620	0.600	0.620	0.620	132,000
2024-07-26	0.630	0.630	0.610	0.610	0.610	136,000
2024-07-25	0.670	0.690	0.600	0.650	0.650	160,000
2024-07-24	0.660	0.680	0.660	0.680	0.680	130,000
2024-07-23	0.660	0.690	0.660	0.690	0.690	130,000
2024-07-22	0.650	0.680	0.650	0.680	0.680	134,000
2024-07-19	0.650	0.680	0.640	0.680	0.680	132,000
2024-07-18	0.720	0.780	0.620	0.650	0.650	248,000
2024-07-17	0.710	0.730	0.690	0.710	0.710	130,000
2024-07-16	0.720	0.740	0.720	0.730	0.730	120,000
2024-07-15	0.720	0.750	0.720	0.740	0.740	128,000
2024-07-12	0.730	0.760	0.730	0.740	0.740	114,000
2024-07-11	0.680	0.770	0.680	0.760	0.760	118,000
2024-07-10	0.790	0.820	0.710	0.710	0.710	124,000
2024-07-09	0.780	0.790	0.780	0.790	0.790	106,000
2024-07-08	0.780	0.790	0.780	0.790	0.790	114,000
2024-07-05	0.780	0.790	0.780	0.790	0.790	116,000
2024-07-04	0.780	0.790	0.780	0.790	0.790	116,000
2024-07-03	0.790	0.820	0.780	0.780	0.780	120,000
2024-07-02	0.790	0.810	0.790	0.790	0.790	114,000
2024-06-28	0.790	0.850	0.790	0.800	0.800	138,000
2024-06-27	0.780	0.790	0.780	0.780	0.780	110,000
2024-06-26	0.780	0.790	0.780	0.790	0.790	120,000
2024-06-25	0.790	0.810	0.770	0.790	0.790	118,000
2024-06-24	0.800	0.820	0.790	0.800	0.800	126,000
2024-06-21	0.790	0.810	0.790	0.800	0.800	120,000
2024-06-20	0.800	0.820	0.790	0.800	0.800	120,000
2024-06-19	0.800	0.820	0.800	0.810	0.810	110,000
2024-06-18	0.810	0.830	0.800	0.810	0.810	114,000
2024-06-17	0.820	0.830	0.790	0.830	0.830	110,000
2024-06-14	0.780	0.790	0.780	0.790	0.790	120,000
2024-06-13	0.780	0.790	0.780	0.790	0.790	118,000
2024-06-12	0.780	0.790	0.780	0.790	0.790	118,000
2024-06-11	0.810	0.810	0.790	0.800	0.800	116,000
2024-06-07	0.800	0.800	0.790	0.790	0.790	122,000
2024-06-06	0.800	0.830	0.800	0.830	0.830	104,000
2024-06-05	0.800	0.830	0.800	0.830	0.830	116,000
2024-06-04	0.800	0.830	0.800	0.830	0.830	126,000
2024-06-03	0.790	0.820	0.790	0.820	0.820	118,000
2024-05-31	0.820	0.820	0.790	0.820	0.820	120,000
2024-05-30	0.790	0.820	0.790	0.790	0.790	126,000
2024-05-29	0.790	0.830	0.790	0.820	0.820	120,000
2024-05-28	0.740	0.820	0.740	0.820	0.820	132,000
2024-05-27	0.830	0.870	0.780	0.780	0.780	112,000
2024-05-24	0.760	0.840	0.750	0.840	0.840	130,000
2024-05-23	0.780	0.780	0.750	0.780	0.780	130,000
2024-05-22	0.770	0.800	0.770	0.790	0.790	128,000
2024-05-21	0.780	0.790	0.780	0.790	0.790	122,000
2024-05-20	0.770	0.790	0.770	0.790	0.790	136,000
2024-05-17	0.750	0.780	0.750	0.780	0.780	132,000

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.