Optima Automobile Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.395	0.415	0.395	0.410	0.410	138,000
2025-10-30	0.395	0.420	0.390	0.390	0.390	122,000
2025-10-28	0.405	0.420	0.400	0.400	0.400	126,000
2025-10-27	0.390	0.420	0.390	0.415	0.415	116,000
2025-10-24	0.395	0.420	0.395	0.400	0.400	146,000
2025-10-23	0.400	0.435	0.400	0.415	0.415	118,000
2025-10-22	0.410	0.425	0.395	0.425	0.425	142,000
2025-10-21	0.410	0.415	0.395	0.405	0.405	118,000
2025-10-20	0.390	0.410	0.390	0.410	0.410	118,000
2025-10-17	0.420	0.460	0.385	0.410	0.410	232,000
2025-10-16	0.420	0.420	0.405	0.420	0.420	112,000
2025-10-15	0.375	0.430	0.375	0.420	0.420	140,000
2025-10-14	0.470	0.520	0.410	0.435	0.435	716,000
2025-10-13	0.465	0.540	0.465	0.510	0.510	76,000
2025-10-10	0.460	0.540	0.460	0.510	0.510	78,000
2025-10-09	0.480	0.520	0.475	0.510	0.510	264,000
2025-10-08	0.465	0.540	0.460	0.540	0.540	100,000
2025-10-06	0.445	0.560	0.435	0.510	0.510	1,064,000
2025-10-03	0.450	0.480	0.450	0.450	0.450	118,000
2025-10-02	0.485	0.485	0.450	0.475	0.475	60,000
2025-09-30	0.445	0.475	0.445	0.450	0.450	96,000
2025-09-29	0.440	0.490	0.440	0.475	0.475	106,000
2025-09-26	0.440	0.485	0.440	0.460	0.460	148,000
2025-09-25	0.470	0.500	0.470	0.470	0.470	104,000
2025-09-24	0.500	0.550	0.485	0.490	0.490	168,000
2025-09-23	0.485	0.540	0.470	0.500	0.500	100,000
2025-09-22	0.500	0.510	0.480	0.510	0.510	104,000
2025-09-19	0.490	0.550	0.485	0.530	0.530	136,000
2025-09-18	0.490	0.520	0.490	0.520	0.520	150,000
2025-09-17	0.470	0.500	0.470	0.500	0.500	236,000
2025-09-16	0.460	0.500	0.460	0.500	0.500	346,000
2025-09-15	0.470	0.480	0.450	0.465	0.465	116,000
2025-09-12	0.450	0.495	0.450	0.460	0.460	132,000
2025-09-11	0.450	0.495	0.450	0.495	0.495	670,000
2025-09-10	0.445	0.490	0.445	0.470	0.470	108,000
2025-09-09	0.460	0.495	0.455	0.495	0.495	484,000
2025-09-08	0.435	0.495	0.435	0.480	0.480	678,000
2025-09-05	0.430	0.475	0.425	0.445	0.445	190,000
2025-09-04	0.420	0.475	0.420	0.465	0.465	84,000
2025-09-03	0.435	0.490	0.435	0.445	0.445	80,000
2025-09-02	0.410	0.495	0.410	0.430	0.430	954,000
2025-09-01	0.410	0.470	0.410	0.450	0.450	124,000
2025-08-29	0.390	0.445	0.390	0.445	0.445	166,000
2025-08-28	0.410	0.450	0.410	0.420	0.420	114,000
2025-08-27	0.440	0.470	0.415	0.465	0.465	340,000
2025-08-26	0.440	0.480	0.440	0.460	0.460	124,000
2025-08-25	0.420	0.465	0.420	0.455	0.455	160,000
2025-08-22	0.465	0.500	0.430	0.460	0.460	298,000
2025-08-21	0.490	0.490	0.470	0.480	0.480	90,000
2025-08-20	0.465	0.495	0.465	0.475	0.475	108,000
2025-08-19	0.465	0.480	0.465	0.465	0.465	104,000
2025-08-18	0.455	0.490	0.455	0.460	0.460	142,000
2025-08-15	0.465	0.495	0.460	0.485	0.485	134,000
2025-08-14	0.455	0.480	0.455	0.470	0.470	94,000
2025-08-13	0.455	0.490	0.455	0.460	0.460	72,000
2025-08-12	0.435	0.485	0.435	0.475	0.475	124,000
2025-08-11	0.465	0.480	0.460	0.470	0.470	112,000
2025-08-08	0.465	0.485	0.465	0.480	0.480	172,000
2025-08-07	0.465	0.485	0.465	0.470	0.470	102,000
2025-08-06	0.480	0.510	0.465	0.475	0.475	274,000

← NewerPage 5 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.