Optima Automobile Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.435	0.460	0.435	0.455	0.455	110,000
2024-11-07	0.455	0.470	0.455	0.460	0.460	110,000
2024-11-06	0.460	0.460	0.450	0.460	0.460	134,000
2024-11-05	0.455	0.470	0.450	0.450	0.450	130,000
2024-11-04	0.455	0.465	0.455	0.460	0.460	130,000
2024-11-01	0.460	0.465	0.455	0.465	0.465	126,000
2024-10-31	0.455	0.475	0.455	0.475	0.475	134,000
2024-10-30	0.455	0.480	0.450	0.460	0.460	126,000
2024-10-29	0.455	0.470	0.455	0.470	0.470	140,000
2024-10-28	0.455	0.465	0.450	0.460	0.460	118,000
2024-10-25	0.455	0.470	0.455	0.465	0.465	124,000
2024-10-24	0.455	0.475	0.455	0.465	0.465	110,000
2024-10-23	0.455	0.470	0.455	0.460	0.460	140,000
2024-10-22	0.450	0.475	0.440	0.475	0.475	128,000
2024-10-21	0.450	0.470	0.450	0.470	0.470	136,000
2024-10-18	0.435	0.480	0.430	0.475	0.475	144,000
2024-10-17	0.420	0.465	0.420	0.460	0.460	152,000
2024-10-16	0.485	0.520	0.460	0.460	0.460	174,000
2024-10-15	0.490	0.510	0.485	0.500	0.500	118,000
2024-10-14	0.520	0.520	0.490	0.520	0.520	130,000
2024-10-10	0.470	0.510	0.465	0.500	0.500	128,000
2024-10-09	0.500	0.530	0.500	0.520	0.520	122,000
2024-10-08	0.500	0.540	0.500	0.500	0.500	138,000
2024-10-07	0.470	0.495	0.465	0.495	0.495	230,000
2024-10-04	0.460	0.500	0.460	0.485	0.485	178,000
2024-10-03	0.510	0.510	0.460	0.465	0.465	390,000
2024-10-02	0.520	0.600	0.490	0.600	0.600	376,000
2024-09-30	0.520	0.530	0.480	0.490	0.490	238,000
2024-09-27	0.540	0.580	0.520	0.550	0.550	158,000
2024-09-26	0.550	0.580	0.540	0.560	0.560	126,000
2024-09-25	0.540	0.570	0.540	0.570	0.570	128,000
2024-09-24	0.530	0.570	0.530	0.570	0.570	124,000
2024-09-23	0.560	0.580	0.540	0.580	0.580	130,000
2024-09-20	0.570	0.580	0.540	0.560	0.560	132,000
2024-09-19	0.540	0.600	0.520	0.570	0.570	144,000
2024-09-17	0.550	0.590	0.520	0.570	0.570	128,000
2024-09-16	0.510	0.570	0.510	0.560	0.560	156,000
2024-09-13	0.510	0.600	0.500	0.560	0.560	134,000
2024-09-12	0.520	0.600	0.480	0.560	0.560	138,000
2024-09-11	0.540	0.540	0.510	0.510	0.510	132,000
2024-09-10	0.530	0.590	0.520	0.520	0.520	134,000
2024-09-09	0.520	0.590	0.520	0.590	0.590	126,000
2024-09-05	0.580	0.620	0.560	0.590	0.590	98,000
2024-09-04	0.700	0.700	0.540	0.590	0.590	118,000
2024-09-03	0.540	0.620	0.530	0.590	0.590	138,000
2024-09-02	0.520	0.580	0.485	0.580	0.580	128,000
2024-08-30	0.510	0.560	0.510	0.510	0.510	140,000
2024-08-29	0.510	0.560	0.510	0.560	0.560	146,000
2024-08-28	0.520	0.520	0.500	0.520	0.520	208,000
2024-08-27	0.495	0.530	0.490	0.530	0.530	154,000
2024-08-26	0.520	0.530	0.500	0.520	0.520	146,000
2024-08-23	0.510	0.550	0.455	0.530	0.530	162,000
2024-08-22	0.520	0.530	0.500	0.500	0.500	156,000
2024-08-21	0.570	0.640	0.500	0.520	0.520	286,000
2024-08-20	0.570	0.600	0.570	0.590	0.590	140,000
2024-08-19	0.580	0.620	0.570	0.570	0.570	136,000
2024-08-16	0.560	0.650	0.560	0.610	0.610	134,000
2024-08-15	0.570	0.600	0.570	0.580	0.580	144,000
2024-08-14	0.580	0.630	0.560	0.600	0.600	128,000
2024-08-13	0.580	0.600	0.570	0.590	0.590	130,000

← NewerPage 9 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.