Optima Automobile Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.970	1.020	0.970	1.020	1.020	384,000
2022-03-03	1.030	1.070	0.990	0.990	0.990	360,000
2022-03-02	1.020	1.050	1.020	1.040	1.040	352,000
2022-03-01	1.040	1.040	1.010	1.040	1.040	384,000
2022-02-28	1.020	1.040	1.010	1.010	1.010	376,000
2022-02-25	1.040	1.050	1.020	1.040	1.040	362,000
2022-02-24	1.060	1.070	1.040	1.040	1.040	362,000
2022-02-23	1.040	1.100	1.030	1.030	1.030	342,000
2022-02-22	1.040	1.090	1.030	1.040	1.040	354,000
2022-02-21	1.050	1.090	1.020	1.050	1.050	360,000
2022-02-18	1.060	1.110	1.030	1.060	1.060	354,000
2022-02-17	1.050	1.100	0.990	1.070	1.070	360,000
2022-02-16	1.040	1.080	1.000	1.030	1.030	352,000
2022-02-15	1.050	1.090	1.030	1.050	1.050	294,000
2022-02-14	1.030	1.080	1.030	1.060	1.060	390,000
2022-02-11	1.030	1.080	1.030	1.050	1.050	356,000
2022-02-10	1.040	1.060	1.000	1.050	1.050	366,000
2022-02-09	1.050	1.050	1.000	1.030	1.030	370,000
2022-02-08	1.030	1.050	1.000	1.020	1.020	382,000
2022-02-07	0.970	1.060	0.970	0.980	0.980	1,126,000
2022-02-04	1.030	1.080	1.020	1.060	1.060	336,000
2022-01-31	1.050	1.120	1.020	1.060	1.060	246,000
2022-01-28	1.040	1.050	0.970	1.010	1.010	300,000
2022-01-27	0.930	1.060	0.930	1.000	1.000	350,000
2022-01-26	0.970	1.010	0.950	1.000	1.000	386,000
2022-01-25	0.960	1.010	0.960	0.960	0.960	368,000
2022-01-24	0.950	1.020	0.950	0.980	0.980	378,000
2022-01-21	0.970	1.050	0.970	0.980	0.980	382,000
2022-01-20	0.970	1.050	0.970	1.050	1.050	364,000
2022-01-19	1.030	1.050	1.020	1.020	1.020	364,000
2022-01-18	1.030	1.060	1.030	1.030	1.030	376,000
2022-01-17	1.040	1.060	1.010	1.030	1.030	428,000
2022-01-14	1.070	1.100	1.030	1.060	1.060	362,000
2022-01-13	1.080	1.210	1.050	1.060	1.060	566,000
2022-01-12	1.090	1.110	1.090	1.100	1.100	356,000
2022-01-11	1.100	1.180	1.080	1.080	1.080	348,000
2022-01-10	1.080	1.190	1.080	1.160	1.160	354,000
2022-01-07	1.200	1.210	1.060	1.120	1.120	360,000
2022-01-06	1.060	1.270	1.060	1.180	1.180	454,000
2022-01-05	1.060	1.090	1.060	1.080	1.080	356,000
2022-01-04	1.060	1.090	1.060	1.080	1.080	354,000
2022-01-03	1.080	1.140	1.060	1.060	1.060	350,000
2021-12-31	1.050	1.130	1.050	1.120	1.120	180,000
2021-12-30	1.050	1.120	1.050	1.120	1.120	376,000
2021-12-29	1.040	1.090	1.040	1.060	1.060	366,000
2021-12-28	1.040	1.090	1.010	1.070	1.070	360,000
2021-12-24	1.060	1.080	1.060	1.080	1.080	196,000
2021-12-23	1.090	1.090	1.060	1.090	1.090	332,000
2021-12-22	1.170	1.170	1.050	1.080	1.080	330,000
2021-12-21	1.140	1.280	1.090	1.090	1.090	360,000
2021-12-20	1.300	1.300	1.160	1.240	1.240	320,000
2021-12-17	1.200	1.270	1.190	1.210	1.210	316,000
2021-12-16	1.190	1.330	1.080	1.190	1.190	306,000
2021-12-15	1.070	1.180	1.070	1.180	1.180	342,000
2021-12-14	1.090	1.210	1.050	1.170	1.170	316,000
2021-12-13	1.370	1.370	0.700	1.160	1.160	708,000
2021-12-10	1.400	1.600	1.260	1.350	1.350	306,000
2021-12-09	1.070	1.620	1.050	1.300	1.300	644,000
2021-12-08	1.110	1.140	1.070	1.120	1.120	366,000
2021-12-07	1.080	1.160	1.050	1.140	1.140	348,000

← NewerPage 20 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.