Optima Automobile Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.425	0.480	0.425	0.460	0.460	192,000
2025-05-09	0.485	0.490	0.465	0.490	0.490	176,000
2025-05-08	0.430	0.550	0.430	0.465	0.465	132,000
2025-05-07	0.520	0.540	0.420	0.530	0.530	214,000
2025-05-06	0.430	0.510	0.430	0.510	0.510	160,000
2025-05-02	0.415	0.540	0.415	0.530	0.530	192,000
2025-04-30	0.460	0.550	0.455	0.490	0.490	134,000
2025-04-29	0.500	0.610	0.460	0.560	0.560	326,000
2025-04-28	0.390	0.500	0.355	0.490	0.490	364,000
2025-04-25	0.340	0.395	0.340	0.390	0.390	184,000
2025-04-24	0.310	0.410	0.310	0.380	0.380	174,000
2025-04-23	0.335	0.400	0.335	0.340	0.340	144,000
2025-04-22	0.330	0.450	0.330	0.390	0.390	140,000
2025-04-17	0.295	0.450	0.295	0.380	0.380	174,000
2025-04-16	0.320	0.375	0.320	0.325	0.325	178,000
2025-04-15	0.310	0.360	0.305	0.360	0.360	188,000
2025-04-14	0.290	0.350	0.280	0.340	0.340	196,000
2025-04-11	0.270	0.390	0.270	0.350	0.350	182,000
2025-04-10	0.260	0.320	0.260	0.320	0.320	204,000
2025-04-09	0.310	0.335	0.310	0.325	0.325	196,000
2025-04-08	0.305	0.330	0.305	0.330	0.330	208,000
2025-04-07	0.330	0.390	0.305	0.305	0.305	180,000
2025-04-03	0.320	0.420	0.320	0.375	0.375	168,000
2025-04-02	0.325	0.365	0.325	0.365	0.365	198,000
2025-04-01	0.385	0.400	0.350	0.365	0.365	240,000
2025-03-31	0.400	0.405	0.390	0.395	0.395	162,000
2025-03-28	0.400	0.415	0.390	0.390	0.390	180,000
2025-03-27	0.410	0.440	0.395	0.420	0.420	192,000
2025-03-26	0.435	0.460	0.395	0.435	0.435	148,000
2025-03-25	0.425	0.445	0.390	0.440	0.440	140,000
2025-03-24	0.420	0.455	0.385	0.430	0.430	150,000
2025-03-21	0.430	0.460	0.425	0.445	0.445	142,000
2025-03-20	0.440	0.460	0.425	0.440	0.440	142,000
2025-03-19	0.440	0.445	0.425	0.435	0.435	150,000
2025-03-18	0.490	0.490	0.410	0.430	0.430	156,000
2025-03-17	0.455	0.490	0.435	0.455	0.455	128,000
2025-03-14	0.445	0.470	0.445	0.445	0.445	156,000
2025-03-13	0.440	0.485	0.440	0.475	0.475	134,000
2025-03-12	0.455	0.470	0.435	0.455	0.455	164,000
2025-03-11	0.465	0.490	0.435	0.450	0.450	162,000
2025-03-10	0.465	0.495	0.445	0.465	0.465	150,000
2025-03-07	0.450	0.490	0.450	0.485	0.485	182,000
2025-03-06	0.465	0.510	0.425	0.485	0.485	146,000
2025-03-05	0.460	0.510	0.460	0.470	0.470	180,000
2025-03-04	0.420	0.510	0.420	0.480	0.480	154,000
2025-03-03	0.460	0.490	0.450	0.490	0.490	122,000
2025-02-28	0.450	0.490	0.450	0.480	0.480	140,000
2025-02-27	0.460	0.470	0.450	0.460	0.460	142,000
2025-02-26	0.465	0.470	0.465	0.470	0.470	120,000
2025-02-25	0.460	0.470	0.460	0.470	0.470	132,000
2025-02-24	0.425	0.530	0.425	0.530	0.530	162,000
2025-02-21	0.425	0.450	0.425	0.440	0.440	170,000
2025-02-20	0.415	0.460	0.415	0.450	0.450	134,000
2025-02-19	0.435	0.475	0.435	0.455	0.455	168,000
2025-02-18	0.440	0.520	0.440	0.495	0.495	146,000
2025-02-17	0.490	0.520	0.480	0.520	0.520	140,000
2025-02-14	0.465	0.520	0.465	0.510	0.510	132,000
2025-02-13	0.445	0.495	0.445	0.495	0.495	132,000
2025-02-12	0.475	0.475	0.450	0.460	0.460	190,000
2025-02-11	0.460	0.495	0.460	0.480	0.480	150,000

← NewerPage 7 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.