Optima Automobile Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.070	1.130	1.060	1.060	1.060	74,000
2026-04-29	1.110	1.120	1.100	1.110	1.110	32,000
2026-04-28	1.040	1.150	1.040	1.100	1.100	46,000
2026-04-27	1.100	1.110	1.060	1.060	1.060	48,000
2026-04-24	1.050	1.150	1.050	1.110	1.110	34,000
2026-04-23	1.070	1.200	1.070	1.110	1.110	36,000
2026-04-22	1.040	1.230	1.040	1.170	1.170	34,000
2026-04-21	1.030	1.230	1.030	1.220	1.220	46,000
2026-04-20	1.070	1.150	1.070	1.130	1.130	28,000
2026-04-17	1.050	1.150	1.050	1.120	1.120	42,000
2026-04-16	1.110	1.200	1.080	1.160	1.160	42,000
2026-04-15	1.080	1.190	1.050	1.190	1.190	28,000
2026-04-14	1.030	1.180	1.030	1.170	1.170	32,000
2026-04-13	1.030	1.100	1.000	1.020	1.020	44,000
2026-04-10	1.170	1.190	1.000	1.020	1.020	34,000
2026-04-09	1.170	1.210	0.950	1.200	1.200	28,000
2026-04-08	1.180	1.200	1.100	1.180	1.180	30,000
2026-04-02	1.150	1.210	1.150	1.170	1.170	78,000
2026-04-01	1.090	1.560	1.090	1.270	1.270	186,000
2026-03-31	0.980	1.080	0.970	1.080	1.080	338,000
2026-03-30	0.820	0.910	0.820	0.910	0.910	110,000
2026-03-27	0.860	0.950	0.800	0.870	0.870	172,000
2026-03-26	0.810	1.110	0.810	0.870	0.870	32,000
2026-03-25	0.820	0.870	0.820	0.870	0.870	84,000
2026-03-24	0.890	0.890	0.810	0.880	0.880	92,000
2026-03-23	0.970	0.970	0.800	0.800	0.800	56,000
2026-03-20	0.950	0.950	0.800	0.800	0.800	168,000
2026-03-19	0.820	0.820	0.700	0.800	0.800	72,000
2026-03-18	0.740	0.840	0.740	0.830	0.830	62,000
2026-03-17	0.870	0.870	0.800	0.850	0.850	112,000
2026-03-16	0.830	0.830	0.690	0.790	0.790	82,000
2026-03-13	0.850	0.850	0.740	0.840	0.840	130,000
2026-03-12	0.970	0.970	0.780	0.850	0.850	350,000
2026-03-11	1.020	1.030	0.960	0.980	0.980	26,000
2026-03-10	1.290	1.290	1.040	1.040	1.040	36,000
2026-03-09	1.340	1.350	1.300	1.300	1.300	80,000
2026-03-06	1.500	1.600	1.350	1.350	1.350	58,000
2026-03-05	1.600	1.610	1.350	1.370	1.370	102,000
2026-03-04	1.600	1.610	1.410	1.420	1.420	64,000
2026-03-03	1.550	1.650	1.450	1.500	1.500	62,000
2026-03-02	1.700	1.800	1.420	1.420	1.420	28,000
2026-02-27	2.090	2.090	1.580	1.580	1.580	64,000
2026-02-26	2.100	2.100	1.880	1.940	1.940	40,000
2026-02-25	2.100	2.100	1.890	1.890	1.890	90,000
2026-02-24	2.350	2.350	2.110	2.110	2.110	22,000
2026-02-23	2.350	2.350	2.200	2.200	2.200	170,000
2026-02-20	2.360	2.360	2.200	2.330	2.330	36,000
2026-02-16	2.370	2.380	2.360	2.370	2.370	16,000
2026-02-13	2.390	2.390	2.370	2.380	2.380	66,000
2026-02-12	2.490	2.490	2.190	2.400	2.400	46,000
2026-02-11	2.470	2.470	2.300	2.300	2.300	90,000
2026-02-10	2.490	2.490	2.380	2.380	2.380	172,000
2026-02-09	2.210	2.400	2.200	2.400	2.400	110,000
2026-02-06	1.980	2.200	1.970	2.200	2.200	72,000
2026-02-05	1.930	2.080	1.930	2.080	2.080	70,000
2026-02-04	2.000	2.080	1.980	2.010	2.010	142,000
2026-02-03	2.300	2.320	1.990	2.090	2.090	338,000
2026-02-02	1.940	2.390	1.940	2.300	2.300	510,000
2026-01-30	1.840	1.990	1.760	1.940	1.940	226,000
2026-01-29	1.900	1.900	1.500	1.840	1.840	684,000

← NewerPage 3 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.