Optima Automobile Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	0.960	1.010	0.870	0.930	0.930	350,000
2022-11-23	0.990	0.990	0.850	0.980	0.980	272,000
2022-11-22	0.810	1.000	0.800	0.950	0.950	264,000
2022-11-21	0.800	0.850	0.780	0.850	0.850	274,000
2022-11-18	0.790	0.830	0.770	0.830	0.830	236,000
2022-11-17	0.820	0.830	0.770	0.780	0.780	252,000
2022-11-16	0.800	0.820	0.760	0.820	0.820	256,000
2022-11-15	0.800	0.830	0.710	0.800	0.800	1,250,000
2022-11-14	0.810	0.830	0.780	0.780	0.780	290,000
2022-11-11	0.840	0.840	0.840	0.840	0.840	1,254,000
2022-11-10	0.880	0.880	0.750	0.830	0.830	296,000
2022-11-09	0.870	0.870	0.710	0.800	0.800	304,000
2022-11-08	0.770	0.800	0.730	0.800	0.800	290,000
2022-11-07	0.700	0.830	0.700	0.820	0.820	420,000
2022-11-04	0.670	0.730	0.660	0.710	0.710	364,000
2022-11-03	0.690	0.720	0.660	0.660	0.660	342,000
2022-11-02	0.750	0.750	0.680	0.690	0.690	260,000
2022-11-01	0.680	0.770	0.640	0.680	0.680	268,000
2022-10-31	0.630	0.690	0.630	0.670	0.670	400,000
2022-10-28	0.700	0.720	0.640	0.670	0.670	1,026,000
2022-10-27	0.680	0.710	0.660	0.700	0.700	376,000
2022-10-26	0.680	0.710	0.670	0.710	0.710	376,000
2022-10-25	0.680	0.720	0.660	0.710	0.710	358,000
2022-10-24	0.720	0.730	0.680	0.710	0.710	364,000
2022-10-21	0.740	0.760	0.710	0.720	0.720	360,000
2022-10-20	0.740	0.780	0.730	0.750	0.750	308,000
2022-10-19	0.750	0.790	0.740	0.750	0.750	370,000
2022-10-18	0.730	0.770	0.730	0.730	0.730	336,000
2022-10-17	0.760	0.930	0.700	0.710	0.710	916,000
2022-10-14	1.030	1.030	0.730	0.740	0.740	936,000
2022-10-13	0.970	1.090	0.790	0.830	0.830	322,000
2022-10-12	0.790	1.060	0.740	0.770	0.770	1,056,000
2022-10-11	0.810	0.810	0.750	0.790	0.790	354,000
2022-10-10	0.710	0.800	0.700	0.750	0.750	374,000
2022-10-07	0.720	0.760	0.700	0.720	0.720	336,000
2022-10-06	0.740	0.770	0.720	0.730	0.730	430,000
2022-10-05	0.800	0.800	0.750	0.760	0.760	404,000
2022-10-03	0.810	0.810	0.760	0.780	0.780	320,000
2022-09-30	0.850	0.850	0.770	0.770	0.770	346,000
2022-09-29	0.810	0.870	0.780	0.780	0.780	646,000
2022-09-28	0.820	0.880	0.760	0.850	0.850	762,000
2022-09-27	0.790	0.810	0.770	0.810	0.810	384,000
2022-09-26	0.800	0.800	0.760	0.790	0.790	388,000
2022-09-23	0.820	0.820	0.770	0.800	0.800	386,000
2022-09-22	0.810	0.820	0.780	0.810	0.810	376,000
2022-09-21	0.830	0.830	0.770	0.830	0.830	368,000
2022-09-20	0.760	0.820	0.760	0.820	0.820	352,000
2022-09-19	0.760	0.790	0.760	0.790	0.790	360,000
2022-09-16	0.810	0.810	0.760	0.770	0.770	404,000
2022-09-15	0.800	0.810	0.780	0.800	0.800	364,000
2022-09-14	0.810	0.830	0.780	0.820	0.820	400,000
2022-09-13	0.810	0.810	0.790	0.810	0.810	358,000
2022-09-09	0.840	0.840	0.790	0.810	0.810	354,000
2022-09-08	0.820	0.850	0.790	0.800	0.800	412,000
2022-09-07	0.810	0.830	0.780	0.830	0.830	386,000
2022-09-06	0.810	0.810	0.780	0.790	0.790	392,000
2022-09-05	0.840	0.840	0.780	0.780	0.780	380,000
2022-09-02	0.820	0.840	0.810	0.820	0.820	432,000
2022-09-01	0.860	0.860	0.800	0.830	0.830	394,000
2022-08-31	0.850	0.890	0.830	0.850	0.850	394,000

← NewerPage 17 of 21 · 1,231 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.