Optima Automobile Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.720	2.500	1.720	1.990	1.990	2,446,000
2026-01-27	1.170	1.750	1.170	1.700	1.700	1,176,000
2026-01-26	1.100	1.220	1.100	1.170	1.170	412,000
2026-01-23	1.050	1.100	1.030	1.080	1.080	212,000
2026-01-22	1.060	1.150	1.060	1.140	1.140	316,000
2026-01-21	1.030	1.090	1.030	1.070	1.070	66,000
2026-01-20	1.010	1.150	1.010	1.070	1.070	416,000
2026-01-19	0.910	0.980	0.910	0.980	0.980	78,000
2026-01-16	1.190	1.190	0.990	1.020	1.020	284,000
2026-01-15	0.990	1.040	0.970	1.010	1.010	194,000
2026-01-14	1.070	1.070	0.980	1.010	1.010	82,000
2026-01-13	0.890	1.050	0.780	1.000	1.000	1,344,000
2026-01-12	0.720	0.910	0.720	0.890	0.890	298,000
2026-01-09	0.640	0.810	0.640	0.760	0.760	214,000
2026-01-08	0.690	0.850	0.620	0.690	0.690	662,000
2026-01-07	0.630	0.710	0.630	0.710	0.710	920,000
2026-01-06	0.570	0.640	0.570	0.630	0.630	106,000
2026-01-05	0.680	0.710	0.550	0.580	0.580	978,000
2026-01-02	0.670	0.700	0.620	0.690	0.690	630,000
2025-12-31	0.670	0.670	0.610	0.610	0.610	174,000
2025-12-30	0.590	0.670	0.580	0.660	0.660	174,000
2025-12-29	0.640	0.700	0.640	0.650	0.650	136,000
2025-12-24	0.580	0.640	0.570	0.640	0.640	50,000
2025-12-23	0.530	0.650	0.530	0.640	0.640	276,000
2025-12-22	0.580	0.680	0.510	0.580	0.580	632,000
2025-12-19	0.600	0.650	0.560	0.640	0.640	172,000
2025-12-18	0.520	0.680	0.520	0.600	0.600	106,000
2025-12-17	0.490	0.680	0.490	0.570	0.570	142,000
2025-12-16	0.540	0.590	0.475	0.560	0.560	356,000
2025-12-15	0.520	0.550	0.475	0.540	0.540	230,000
2025-12-12	0.455	0.530	0.450	0.485	0.485	268,000
2025-12-11	0.470	0.520	0.445	0.450	0.450	336,000
2025-12-10	0.410	0.485	0.410	0.485	0.485	794,000
2025-12-09	0.415	0.440	0.405	0.425	0.425	132,000
2025-12-08	0.415	0.445	0.410	0.410	0.410	114,000
2025-12-05	0.415	0.445	0.400	0.430	0.430	110,000
2025-12-04	0.420	0.445	0.420	0.435	0.435	156,000
2025-12-03	0.435	0.475	0.435	0.450	0.450	120,000
2025-12-02	0.405	0.445	0.405	0.445	0.445	138,000
2025-12-01	0.430	0.450	0.420	0.445	0.445	130,000
2025-11-28	0.420	0.445	0.405	0.445	0.445	158,000
2025-11-27	0.410	0.445	0.410	0.430	0.430	104,000
2025-11-26	0.420	0.440	0.420	0.430	0.430	118,000
2025-11-25	0.375	0.415	0.375	0.415	0.415	124,000
2025-11-24	0.435	0.435	0.400	0.415	0.415	124,000
2025-11-21	0.410	0.425	0.385	0.420	0.420	136,000
2025-11-20	0.415	0.475	0.410	0.410	0.410	120,000
2025-11-19	0.420	0.445	0.420	0.445	0.445	102,000
2025-11-18	0.410	0.455	0.405	0.455	0.455	132,000
2025-11-17	0.430	0.450	0.410	0.440	0.440	126,000
2025-11-14	0.410	0.445	0.410	0.430	0.430	96,000
2025-11-13	0.425	0.470	0.425	0.430	0.430	110,000
2025-11-12	0.460	0.465	0.425	0.455	0.455	106,000
2025-11-11	0.440	0.470	0.430	0.440	0.440	100,000
2025-11-10	0.400	0.485	0.400	0.475	0.475	1,322,000
2025-11-07	0.400	0.415	0.400	0.405	0.405	124,000
2025-11-06	0.395	0.425	0.395	0.425	0.425	140,000
2025-11-05	0.375	0.405	0.375	0.405	0.405	106,000
2025-11-04	0.405	0.435	0.400	0.405	0.405	134,000
2025-11-03	0.400	0.435	0.400	0.435	0.435	118,000

← NewerPage 4 of 21 · 1,235 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.