Optima Automobile Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	0.880	0.880	0.710	0.780	0.780	402,000
2022-06-02	0.890	0.890	0.830	0.830	0.830	410,000
2022-06-01	0.830	0.890	0.820	0.840	0.840	1,160,000
2022-05-31	0.850	0.900	0.820	0.860	0.860	412,000
2022-05-30	0.800	0.890	0.760	0.870	0.870	402,000
2022-05-27	0.760	0.810	0.740	0.790	0.790	426,000
2022-05-26	0.770	0.800	0.730	0.790	0.790	622,000
2022-05-25	0.780	0.800	0.750	0.780	0.780	398,000
2022-05-24	0.870	0.920	0.700	0.790	0.790	800,000
2022-05-23	0.910	0.920	0.880	0.910	0.910	380,000
2022-05-20	0.930	0.930	0.860	0.900	0.900	382,000
2022-05-19	0.890	0.920	0.850	0.900	0.900	396,000
2022-05-18	0.900	0.930	0.890	0.900	0.900	358,000
2022-05-17	0.890	0.930	0.860	0.910	0.910	410,000
2022-05-16	0.850	0.910	0.850	0.910	0.910	408,000
2022-05-13	0.840	0.890	0.840	0.880	0.880	412,000
2022-05-12	0.900	0.900	0.850	0.870	0.870	438,000
2022-05-11	0.840	0.890	0.830	0.890	0.890	488,000
2022-05-10	0.890	0.910	0.820	0.860	0.860	392,000
2022-05-06	0.920	0.920	0.850	0.850	0.850	424,000
2022-05-05	0.890	0.940	0.880	0.880	0.880	428,000
2022-05-04	0.940	0.940	0.820	0.940	0.940	304,000
2022-05-03	0.960	0.960	0.890	0.910	0.910	268,000
2022-04-29	0.890	0.950	0.880	0.890	0.890	326,000
2022-04-28	0.900	0.970	0.890	0.900	0.900	304,000
2022-04-27	0.910	0.910	0.850	0.890	0.890	310,000
2022-04-26	0.890	0.940	0.890	0.900	0.900	336,000
2022-04-25	0.920	0.960	0.900	0.940	0.940	302,000
2022-04-22	0.910	0.950	0.890	0.940	0.940	324,000
2022-04-21	0.900	0.940	0.880	0.930	0.930	318,000
2022-04-20	0.930	0.980	0.880	0.880	0.880	364,000
2022-04-19	0.920	0.960	0.900	0.940	0.940	324,000
2022-04-14	0.870	1.010	0.870	0.980	0.980	328,000
2022-04-13	0.870	0.920	0.860	0.860	0.860	320,000
2022-04-12	0.860	0.910	0.860	0.910	0.910	336,000
2022-04-11	0.890	0.940	0.880	0.880	0.880	326,000
2022-04-08	0.900	0.930	0.900	0.910	0.910	322,000
2022-04-07	0.960	0.960	0.900	0.930	0.930	322,000
2022-04-06	0.940	0.980	0.910	0.930	0.930	322,000
2022-04-04	0.960	1.010	0.930	0.930	0.930	218,000
2022-04-01	0.920	1.010	0.920	0.990	0.990	380,000
2022-03-31	0.930	0.970	0.930	0.970	0.970	350,000
2022-03-30	0.930	1.020	0.930	0.970	0.970	326,000
2022-03-29	0.920	1.090	0.910	0.940	0.940	316,000
2022-03-28	0.890	0.900	0.830	0.900	0.900	406,000
2022-03-25	0.840	0.900	0.830	0.850	0.850	368,000
2022-03-24	0.970	0.980	0.900	0.900	0.900	346,000
2022-03-23	0.960	0.960	0.910	0.960	0.960	336,000
2022-03-22	0.960	0.960	0.900	0.950	0.950	380,000
2022-03-21	1.140	1.140	0.930	0.950	0.950	384,000
2022-03-18	1.010	1.010	0.950	0.960	0.960	390,000
2022-03-17	1.040	1.040	0.960	0.980	0.980	354,000
2022-03-16	1.030	1.030	0.980	1.000	1.000	330,000
2022-03-15	1.030	1.030	0.920	0.980	0.980	312,000
2022-03-14	1.090	1.090	0.910	0.930	0.930	352,000
2022-03-11	0.940	1.030	0.910	0.960	0.960	320,000
2022-03-10	0.970	0.970	0.900	0.940	0.940	374,000
2022-03-09	0.990	0.990	0.960	0.960	0.960	370,000
2022-03-08	1.010	1.010	0.970	0.980	0.980	368,000
2022-03-07	1.040	1.040	0.970	1.010	1.010	346,000

← NewerPage 19 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.