Optima Automobile Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.860	1.000	0.850	0.990	0.990	324,000
2023-05-23	0.880	0.890	0.850	0.850	0.850	204,000
2023-05-22	0.880	0.890	0.860	0.890	0.890	202,000
2023-05-19	0.890	0.900	0.880	0.880	0.880	170,000
2023-05-18	0.890	0.910	0.880	0.890	0.890	182,000
2023-05-17	0.890	0.900	0.890	0.890	0.890	170,000
2023-05-16	0.900	0.910	0.860	0.900	0.900	180,000
2023-05-15	0.900	0.950	0.900	0.900	0.900	196,000
2023-05-12	0.900	0.930	0.900	0.910	0.910	180,000
2023-05-11	0.890	0.930	0.880	0.920	0.920	178,000
2023-05-10	0.880	0.920	0.880	0.910	0.910	188,000
2023-05-09	0.920	0.930	0.860	0.900	0.900	204,000
2023-05-08	0.920	0.920	0.870	0.890	0.890	200,000
2023-05-05	0.910	0.940	0.890	0.900	0.900	230,000
2023-05-04	0.920	0.990	0.890	0.890	0.890	182,000
2023-05-03	0.920	0.970	0.920	0.920	0.920	158,000
2023-05-02	0.920	0.950	0.910	0.930	0.930	170,000
2023-04-28	0.950	0.970	0.940	0.960	0.960	168,000
2023-04-27	1.000	1.000	0.940	0.960	0.960	184,000
2023-04-26	0.920	0.980	0.920	0.940	0.940	210,000
2023-04-25	1.030	1.040	0.940	0.940	0.940	226,000
2023-04-24	0.980	1.020	0.980	0.980	0.980	212,000
2023-04-21	0.950	0.990	0.940	0.990	0.990	230,000
2023-04-20	1.020	1.020	0.930	0.960	0.960	256,000
2023-04-19	1.030	1.040	0.950	1.000	1.000	260,000
2023-04-18	1.040	1.100	1.010	1.040	1.040	214,000
2023-04-17	0.980	1.030	0.980	1.020	1.020	290,000
2023-04-14	0.980	1.020	0.970	0.980	0.980	222,000
2023-04-13	0.960	1.020	0.960	0.980	0.980	206,000
2023-04-12	0.920	1.030	0.920	0.970	0.970	248,000
2023-04-11	0.870	0.930	0.870	0.930	0.930	306,000
2023-04-06	0.850	0.870	0.840	0.860	0.860	226,000
2023-04-04	0.880	0.880	0.850	0.850	0.850	236,000
2023-04-03	0.890	0.890	0.850	0.870	0.870	234,000
2023-03-31	0.860	0.880	0.860	0.870	0.870	236,000
2023-03-30	0.870	0.880	0.850	0.870	0.870	228,000
2023-03-29	0.870	0.890	0.850	0.860	0.860	220,000
2023-03-28	0.860	0.900	0.860	0.880	0.880	212,000
2023-03-27	0.870	0.920	0.850	0.880	0.880	218,000
2023-03-24	0.850	0.910	0.850	0.890	0.890	230,000
2023-03-23	0.880	0.880	0.860	0.880	0.880	240,000
2023-03-22	0.900	0.900	0.870	0.880	0.880	236,000
2023-03-21	0.890	0.910	0.880	0.880	0.880	220,000
2023-03-20	0.870	0.920	0.870	0.910	0.910	208,000
2023-03-17	0.920	0.920	0.860	0.910	0.910	220,000
2023-03-16	0.890	0.900	0.870	0.880	0.880	228,000
2023-03-15	0.940	0.950	0.900	0.900	0.900	224,000
2023-03-14	0.940	0.940	0.900	0.920	0.920	220,000
2023-03-13	0.930	0.940	0.910	0.930	0.930	220,000
2023-03-10	0.900	0.920	0.900	0.920	0.920	222,000
2023-03-09	0.900	0.920	0.900	0.910	0.910	218,000
2023-03-08	0.900	0.920	0.900	0.910	0.910	230,000
2023-03-07	0.930	0.940	0.900	0.920	0.920	242,000
2023-03-06	0.890	0.940	0.890	0.910	0.910	224,000
2023-03-03	0.910	0.930	0.890	0.890	0.890	278,000
2023-03-02	0.890	0.950	0.890	0.940	0.940	216,000
2023-03-01	0.930	0.950	0.890	0.950	0.950	222,000
2023-02-28	0.980	0.980	0.900	0.900	0.900	220,000
2023-02-27	0.970	0.970	0.920	0.920	0.920	236,000
2023-02-24	0.930	0.970	0.920	0.960	0.960	228,000

← NewerPage 15 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.