Optima Automobile Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.970	0.980	0.950	0.960	0.960	212,000
2023-02-22	0.990	1.000	0.950	0.950	0.950	216,000
2023-02-21	0.950	1.040	0.950	0.980	0.980	214,000
2023-02-20	1.040	1.040	0.950	1.000	1.000	230,000
2023-02-17	0.920	1.130	0.920	0.970	0.970	262,000
2023-02-16	0.920	0.960	0.920	0.930	0.930	226,000
2023-02-15	0.920	0.970	0.920	0.950	0.950	222,000
2023-02-14	0.950	0.980	0.940	0.940	0.940	234,000
2023-02-13	1.000	1.020	0.940	0.970	0.970	234,000
2023-02-10	0.960	1.000	0.950	0.980	0.980	212,000
2023-02-09	0.970	1.010	0.960	1.010	1.010	202,000
2023-02-08	1.020	1.020	0.980	1.000	1.000	210,000
2023-02-07	1.030	1.030	0.960	0.980	0.980	222,000
2023-02-06	0.990	1.010	0.990	0.990	0.990	214,000
2023-02-03	1.010	1.020	0.990	1.000	1.000	218,000
2023-02-02	0.960	1.020	0.960	1.000	1.000	212,000
2023-02-01	0.990	1.000	0.970	0.980	0.980	200,000
2023-01-31	1.010	1.020	0.960	0.990	0.990	320,000
2023-01-30	1.090	1.090	0.980	1.000	1.000	420,000
2023-01-27	1.000	1.100	1.000	1.080	1.080	372,000
2023-01-26	1.070	1.070	1.000	1.030	1.030	206,000
2023-01-20	1.080	1.080	1.000	1.000	1.000	256,000
2023-01-19	1.050	1.050	1.000	1.040	1.040	154,000
2023-01-18	1.010	1.040	1.010	1.020	1.020	200,000
2023-01-17	1.030	1.030	1.000	1.020	1.020	198,000
2023-01-16	1.020	1.020	0.970	0.990	0.990	232,000
2023-01-13	0.990	1.070	0.860	1.000	1.000	2,090,000
2023-01-12	1.080	1.140	0.970	0.970	0.970	340,000
2023-01-11	1.140	1.150	0.990	1.100	1.100	224,000
2023-01-10	1.180	1.190	1.010	1.050	1.050	220,000
2023-01-09	1.200	1.220	1.120	1.120	1.120	198,000
2023-01-06	1.100	1.450	1.100	1.190	1.190	1,938,000
2023-01-05	1.150	1.180	1.100	1.120	1.120	142,000
2023-01-04	1.150	1.310	1.100	1.100	1.100	250,000
2023-01-03	1.350	1.350	1.130	1.130	1.130	372,000
2022-12-30	1.400	1.400	1.200	1.270	1.270	224,000
2022-12-29	1.240	1.460	1.190	1.200	1.200	234,000
2022-12-28	1.150	1.190	1.100	1.190	1.190	242,000
2022-12-23	1.250	1.350	1.160	1.350	1.350	286,000
2022-12-22	1.250	1.280	1.180	1.280	1.280	274,000
2022-12-21	1.120	1.280	1.120	1.280	1.280	240,000
2022-12-20	1.270	1.270	1.130	1.140	1.140	174,000
2022-12-19	1.310	1.310	1.160	1.160	1.160	174,000
2022-12-16	1.150	1.240	1.070	1.190	1.190	206,000
2022-12-15	1.100	1.150	0.860	1.150	1.150	1,546,000
2022-12-14	1.180	1.210	0.950	0.970	0.970	282,000
2022-12-13	1.100	1.220	1.080	1.090	1.090	250,000
2022-12-12	1.180	1.280	0.800	0.810	0.810	322,000
2022-12-09	1.210	1.290	1.110	1.120	1.120	302,000
2022-12-08	1.210	1.490	1.160	1.160	1.160	1,560,000
2022-12-07	1.180	1.230	1.110	1.210	1.210	252,000
2022-12-06	1.120	1.170	1.090	1.160	1.160	274,000
2022-12-05	1.130	1.150	1.070	1.150	1.150	156,000
2022-12-02	1.050	1.160	1.040	1.160	1.160	194,000
2022-12-01	1.180	1.180	1.020	1.110	1.110	174,000
2022-11-30	1.130	1.170	1.000	1.170	1.170	284,000
2022-11-29	0.940	1.140	0.940	1.140	1.140	292,000
2022-11-28	0.900	1.080	0.900	1.080	1.080	228,000
2022-11-25	1.000	1.160	0.880	1.030	1.030	246,000
2022-11-24	0.960	1.010	0.870	0.930	0.930	350,000

← NewerPage 16 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.