OCI International Holdings Limited - 0329.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.3	0.31	0.31	0.32	0.3	652,000
January 13, 2026	0.31	0.31	0.31	0.32	0.3	880,000
January 12, 2026	0.31	0.31	0.31	0.31	0.28	1.06M
January 09, 2026	0.31	0.3	0.3	0.31	0.3	52,000
January 08, 2026	0.32	0.31	0.31	0.32	0.3	864,000
January 07, 2026	0.31	0.32	0.32	0.32	0.31	40,000
January 06, 2026	0.32	0.33	0.33	0.33	0.32	908,310
January 05, 2026	0.32	0.33	0.33	0.33	0.3	532,000
January 02, 2026	0.3	0.31	0.31	0.31	0.3	448,000
December 31, 2025	0.31	0.3	0.3	0.31	0.3	348,000
December 30, 2025	0.31	0.3	0.3	0.31	0.3	1.5M
December 29, 2025	0.31	0.31	0.31	0.33	0.3	4.93M
December 24, 2025	0.31	0.31	0.31	0.32	0.31	273,496
December 23, 2025	0.3	0.29	0.29	0.31	0.28	500,000
December 22, 2025	0.31	0.3	0.3	0.31	0.3	288,000
December 19, 2025	0.29	0.3	0.3	0.31	0.29	224,000
December 18, 2025	0.31	0.29	0.29	0.31	0.29	308,000
December 17, 2025	0.34	0.3	0.3	0.37	0.3	1.45M
December 16, 2025	0.31	0.3	0.3	0.33	0.3	800,000
December 15, 2025	0.29	0.3	0.3	0.33	0.29	488,000
December 12, 2025	0.3	0.28	0.28	0.3	0.25	3.1M
December 11, 2025	0.3	0.32	0.32	0.33	0.28	152,000
December 10, 2025	0.28	0.3	0.3	0.31	0.28	52,000
December 09, 2025	0.29	0.29	0.29	0.32	0.29	140,000
December 08, 2025	0.31	0.28	0.28	0.34	0.28	496,000
December 05, 2025	0.31	0.31	0.31	0.33	0.28	224,000
December 04, 2025	0.3	0.3	0.3	0.31	0.28	176,000
December 03, 2025	0.32	0.3	0.3	0.36	0.28	884,000
December 02, 2025	0.31	0.32	0.32	0.32	0.3	920,000
December 01, 2025	0.32	0.31	0.31	0.33	0.3	2.28M
November 28, 2025	0.34	0.32	0.32	0.34	0.31	232,000
November 27, 2025	0.34	0.31	0.31	0.34	0.31	1.02M
November 26, 2025	0.36	0.33	0.33	0.36	0.33	1.26M
November 25, 2025	0.35	0.35	0.35	0.35	0.35	0
November 24, 2025	0.38	0.35	0.35	0.38	0.35	12,000
November 21, 2025	0.35	0.36	0.36	0.36	0.32	1.36M
November 20, 2025	0.37	0.35	0.35	0.37	0.35	468,000
November 19, 2025	0.36	0.37	0.37	0.38	0.35	1.72M
November 18, 2025	0.37	0.36	0.36	0.37	0.35	516,095
November 17, 2025	0.38	0.37	0.37	0.38	0.37	1.26M
November 14, 2025	0.38	0.36	0.36	0.38	0.36	3.18M
November 13, 2025	0.4	0.38	0.38	0.4	0.38	92,000
November 12, 2025	0.4	0.4	0.4	0.4	0.39	944,000
November 11, 2025	0.42	0.41	0.41	0.42	0.37	1.38M
November 10, 2025	0.42	0.41	0.41	0.42	0.4	568,000
November 07, 2025	0.41	0.4	0.4	0.42	0.39	597,075
November 06, 2025	0.39	0.39	0.39	0.41	0.39	2.12M
November 05, 2025	0.37	0.38	0.38	0.38	0.37	96,000
November 04, 2025	0.41	0.38	0.38	0.41	0.37	296,000
November 03, 2025	0.4	0.4	0.4	0.4	0.39	624,000
October 31, 2025	0.38	0.38	0.38	0.41	0.35	2.16M
October 30, 2025	0.36	0.37	0.37	0.39	0.36	413,600
October 28, 2025	0.38	0.38	0.38	0.38	0.38	4,000
October 27, 2025	0.34	0.37	0.37	0.38	0.34	840,000
October 24, 2025	0.36	0.34	0.34	0.36	0.33	484,000
October 23, 2025	0.38	0.37	0.37	0.38	0.36	448,000
October 22, 2025	0.41	0.37	0.37	0.41	0.35	716,000
October 21, 2025	0.39	0.39	0.39	0.4	0.38	592,000
October 20, 2025	0.4	0.38	0.38	0.42	0.38	2.52M
October 17, 2025	0.43	0.43	0.43	0.43	0.41	1.43M

OCI International Holdings Limited (0329.HK) HKSE