Optima Automobile Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.495	0.540	0.470	0.490	0.490	192,000
2025-08-04	0.510	0.560	0.490	0.500	0.500	218,000
2025-08-01	0.495	0.560	0.465	0.530	0.530	352,000
2025-07-31	0.520	0.520	0.470	0.480	0.480	210,000
2025-07-30	0.570	0.570	0.485	0.495	0.495	102,000
2025-07-29	0.480	0.570	0.465	0.500	0.500	380,000
2025-07-28	0.455	0.490	0.455	0.480	0.480	250,000
2025-07-25	0.440	0.590	0.440	0.465	0.465	274,000
2025-07-24	0.435	0.450	0.435	0.445	0.445	254,000
2025-07-23	0.445	0.445	0.440	0.440	0.440	94,000
2025-07-22	0.460	0.460	0.450	0.460	0.460	96,000
2025-07-21	0.425	0.490	0.425	0.440	0.440	296,000
2025-07-18	0.440	0.460	0.430	0.450	0.450	294,000
2025-07-17	0.470	0.470	0.435	0.460	0.460	98,000
2025-07-16	0.450	0.500	0.435	0.440	0.440	122,000
2025-07-15	0.475	0.475	0.435	0.435	0.435	132,000
2025-07-14	0.450	0.470	0.435	0.460	0.460	108,000
2025-07-11	0.435	0.495	0.430	0.440	0.440	252,000
2025-07-10	0.445	0.460	0.430	0.455	0.455	136,000
2025-07-09	0.480	0.480	0.420	0.450	0.450	114,000
2025-07-08	0.460	0.470	0.425	0.425	0.425	138,000
2025-07-07	0.445	0.485	0.445	0.470	0.470	114,000
2025-07-04	0.435	0.485	0.410	0.455	0.455	270,000
2025-07-03	0.405	0.510	0.405	0.430	0.430	182,000
2025-07-02	0.490	0.490	0.410	0.410	0.410	130,000
2025-06-30	0.410	0.435	0.385	0.435	0.435	134,000
2025-06-27	0.380	0.420	0.380	0.420	0.420	184,000
2025-06-26	0.390	0.430	0.385	0.395	0.395	176,000
2025-06-25	0.460	0.470	0.375	0.380	0.380	106,000
2025-06-24	0.380	0.520	0.380	0.430	0.430	620,000
2025-06-23	0.365	0.410	0.365	0.365	0.365	300,000
2025-06-20	0.375	0.400	0.375	0.400	0.400	124,000
2025-06-19	0.360	0.390	0.360	0.390	0.390	144,000
2025-06-18	0.385	0.435	0.370	0.385	0.385	136,000
2025-06-17	0.375	0.395	0.370	0.370	0.370	146,000
2025-06-16	0.370	0.400	0.370	0.390	0.390	126,000
2025-06-13	0.365	0.395	0.360	0.390	0.390	190,000
2025-06-12	0.390	0.395	0.375	0.395	0.395	128,000
2025-06-11	0.410	0.415	0.375	0.400	0.400	324,000
2025-06-10	0.375	0.400	0.375	0.395	0.395	162,000
2025-06-09	0.370	0.395	0.345	0.370	0.370	438,000
2025-06-06	0.400	0.400	0.370	0.385	0.385	126,000
2025-06-05	0.375	0.420	0.370	0.370	0.370	142,000
2025-06-04	0.405	0.405	0.365	0.390	0.390	120,000
2025-06-03	0.365	0.395	0.345	0.395	0.395	134,000
2025-06-02	0.365	0.390	0.365	0.365	0.365	350,000
2025-05-30	0.370	0.400	0.370	0.375	0.375	214,000
2025-05-29	0.370	0.405	0.370	0.400	0.400	142,000
2025-05-28	0.365	0.410	0.365	0.405	0.405	148,000
2025-05-27	0.360	0.430	0.360	0.390	0.390	140,000
2025-05-26	0.340	0.395	0.335	0.395	0.395	162,000
2025-05-23	0.355	0.365	0.350	0.355	0.355	284,000
2025-05-22	0.375	0.400	0.370	0.370	0.370	158,000
2025-05-21	0.380	0.430	0.380	0.385	0.385	452,000
2025-05-20	0.365	0.450	0.365	0.395	0.395	144,000
2025-05-19	0.380	0.440	0.380	0.435	0.435	194,000
2025-05-16	0.475	0.520	0.415	0.425	0.425	372,000
2025-05-15	0.450	0.520	0.450	0.500	0.500	116,000
2025-05-14	0.440	0.540	0.435	0.540	0.540	238,000
2025-05-13	0.455	0.470	0.435	0.460	0.460	132,000

← NewerPage 6 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.