Optima Automobile Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.520	0.590	0.480	0.520	0.520	198,000
2025-02-07	0.520	0.550	0.510	0.530	0.530	134,000
2025-02-06	0.520	0.550	0.520	0.550	0.550	132,000
2025-02-05	0.530	0.560	0.520	0.550	0.550	134,000
2025-02-04	0.530	0.550	0.530	0.550	0.550	114,000
2025-02-03	0.530	0.550	0.530	0.540	0.540	104,000
2025-01-28	0.570	0.570	0.570	0.570	0.570	72,000
2025-01-27	0.510	0.530	0.500	0.510	0.510	142,000
2025-01-24	0.520	0.550	0.510	0.550	0.550	140,000
2025-01-23	0.510	0.550	0.510	0.550	0.550	144,000
2025-01-22	0.500	0.540	0.500	0.540	0.540	130,000
2025-01-21	0.490	0.550	0.490	0.520	0.520	146,000
2025-01-20	0.560	0.560	0.510	0.540	0.540	148,000
2025-01-17	0.495	0.600	0.495	0.600	0.600	224,000
2025-01-16	0.465	0.530	0.465	0.500	0.500	150,000
2025-01-15	0.500	0.530	0.480	0.530	0.530	132,000
2025-01-14	0.490	0.540	0.490	0.540	0.540	132,000
2025-01-13	0.485	0.530	0.470	0.495	0.495	138,000
2025-01-10	0.460	0.530	0.460	0.520	0.520	124,000
2025-01-09	0.405	0.530	0.405	0.510	0.510	144,000
2025-01-08	0.485	0.760	0.485	0.485	0.485	554,000
2025-01-07	0.425	0.500	0.425	0.480	0.480	302,000
2025-01-06	0.355	0.445	0.355	0.415	0.415	200,000
2025-01-03	0.370	0.385	0.345	0.355	0.355	402,000
2025-01-02	0.360	0.380	0.340	0.380	0.380	70,000
2024-12-31	0.370	0.370	0.370	0.370	0.370	50,000
2024-12-30	0.335	0.395	0.335	0.375	0.375	78,000
2024-12-27	0.330	0.365	0.330	0.355	0.355	88,000
2024-12-24	0.360	0.360	0.360	0.360	0.360	48,000
2024-12-23	0.340	0.370	0.320	0.350	0.350	88,000
2024-12-20	0.360	0.370	0.330	0.370	0.370	96,000
2024-12-19	0.340	0.365	0.325	0.355	0.355	118,000
2024-12-18	0.340	0.370	0.325	0.370	0.370	104,000
2024-12-17	0.325	0.350	0.315	0.345	0.345	128,000
2024-12-16	0.320	0.340	0.310	0.340	0.340	132,000
2024-12-13	0.330	0.335	0.320	0.325	0.325	120,000
2024-12-12	0.360	0.360	0.315	0.335	0.335	128,000
2024-12-11	0.365	0.375	0.350	0.365	0.365	124,000
2024-12-10	0.375	0.375	0.350	0.375	0.375	112,000
2024-12-09	0.375	0.390	0.370	0.380	0.380	126,000
2024-12-06	0.370	0.380	0.370	0.380	0.380	110,000
2024-12-05	0.380	0.385	0.375	0.380	0.380	114,000
2024-12-04	0.380	0.390	0.380	0.390	0.390	112,000
2024-12-03	0.375	0.385	0.370	0.385	0.385	130,000
2024-12-02	0.380	0.395	0.370	0.370	0.370	108,000
2024-11-29	0.405	0.440	0.375	0.375	0.375	140,000
2024-11-28	0.435	0.435	0.405	0.430	0.430	122,000
2024-11-27	0.410	0.440	0.410	0.430	0.430	122,000
2024-11-26	0.395	0.475	0.395	0.440	0.440	120,000
2024-11-25	0.400	0.425	0.395	0.420	0.420	116,000
2024-11-22	0.390	0.490	0.390	0.400	0.400	116,000
2024-11-21	0.380	0.430	0.380	0.420	0.420	126,000
2024-11-20	0.425	0.425	0.385	0.415	0.415	108,000
2024-11-19	0.435	0.435	0.390	0.420	0.420	106,000
2024-11-18	0.445	0.445	0.415	0.435	0.435	120,000
2024-11-15	0.430	0.450	0.410	0.440	0.440	124,000
2024-11-14	0.450	0.450	0.405	0.430	0.430	124,000
2024-11-13	0.440	0.450	0.440	0.445	0.445	120,000
2024-11-12	0.440	0.460	0.435	0.435	0.435	170,000
2024-11-11	0.425	0.455	0.420	0.455	0.455	110,000

← NewerPage 8 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.