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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.49	0.48	0.48	0.52	0.47	3.41M
September 25, 2025	0.46	0.49	0.49	0.56	0.46	8.8M
September 24, 2025	0.45	0.49	0.49	0.5	0.45	2.74M
September 23, 2025	0.44	0.47	0.47	0.48	0.43	1.84M
September 22, 2025	0.44	0.43	0.43	0.46	0.43	724,000
September 19, 2025	0.47	0.42	0.42	0.47	0.41	3.49M
September 18, 2025	0.43	0.45	0.45	0.47	0.43	896,000
September 17, 2025	0.44	0.46	0.46	0.47	0.42	2.42M
September 16, 2025	0.45	0.44	0.44	0.46	0.42	884,000
September 15, 2025	0.44	0.43	0.43	0.45	0.43	292,000
September 12, 2025	0.44	0.43	0.43	0.44	0.43	204,000
September 11, 2025	0.45	0.44	0.44	0.46	0.41	1.61M
September 10, 2025	0.43	0.44	0.44	0.45	0.43	1.2M
September 09, 2025	0.42	0.42	0.42	0.43	0.42	380,000
September 08, 2025	0.41	0.41	0.41	0.43	0.39	2.32M
September 05, 2025	0.4	0.4	0.4	0.41	0.4	252,000
September 04, 2025	0.42	0.4	0.4	0.43	0.4	848,000
September 03, 2025	0.41	0.39	0.39	0.44	0.38	3M
September 02, 2025	0.37	0.38	0.38	0.4	0.37	2.04M
September 01, 2025	0.37	0.37	0.37	0.38	0.37	1.69M
August 29, 2025	0.37	0.37	0.37	0.38	0.37	1.2M
August 28, 2025	0.38	0.37	0.37	0.4	0.36	2.95M
August 27, 2025	0.39	0.38	0.38	0.39	0.38	1.17M
August 26, 2025	0.38	0.37	0.37	0.41	0.36	4.01M
August 25, 2025	0.35	0.36	0.36	0.37	0.33	5.34M
August 22, 2025	0.34	0.32	0.32	0.35	0.3	5.34M
August 21, 2025	0.38	0.34	0.34	0.38	0.34	2.34M
August 20, 2025	0.36	0.36	0.36	0.36	0.35	836,250
August 19, 2025	0.37	0.36	0.36	0.37	0.36	1.3M
August 18, 2025	0.36	0.37	0.37	0.37	0.36	528,000
August 15, 2025	0.4	0.36	0.36	0.4	0.36	3.02M
August 14, 2025	0.37	0.39	0.39	0.4	0.37	1.25M
August 13, 2025	0.4	0.37	0.37	0.42	0.37	1.6M
August 12, 2025	0.4	0.39	0.39	0.41	0.39	716,000
August 11, 2025	0.39	0.38	0.38	0.44	0.37	3.16M
August 08, 2025	0.35	0.38	0.38	0.4	0.35	4.07M
August 07, 2025	0.35	0.35	0.35	0.35	0.35	0
August 06, 2025	0.32	0.34	0.34	0.38	0.32	644,000
August 05, 2025	0.34	0.34	0.34	0.35	0.34	136,000
August 04, 2025	0.36	0.33	0.33	0.39	0.32	2.16M
August 01, 2025	0.38	0.36	0.36	0.4	0.34	2.88M
July 31, 2025	0.43	0.4	0.4	0.43	0.38	4.63M
July 30, 2025	0.45	0.42	0.42	0.51	0.42	9.97M
July 29, 2025	0.42	0.42	0.42	0.45	0.41	812,000
July 28, 2025	0.42	0.42	0.42	0.45	0.41	416,000
July 25, 2025	0.43	0.46	0.46	0.46	0.4	1.75M
July 24, 2025	0.45	0.43	0.43	0.45	0.43	1.06M
July 23, 2025	0.46	0.47	0.47	0.48	0.45	472,000
July 22, 2025	0.49	0.47	0.47	0.49	0.46	1.13M
July 21, 2025	0.45	0.45	0.45	0.45	0.44	1.28M
July 18, 2025	0.47	0.45	0.45	0.5	0.45	2.09M
July 17, 2025	0.5	0.47	0.47	0.5	0.47	1.57M
July 16, 2025	0.51	0.49	0.49	0.52	0.48	2.08M
July 15, 2025	0.49	0.51	0.51	0.6	0.47	5.59M
July 14, 2025	0.4	0.47	0.47	0.63	0.39	12.42M
July 11, 2025	0.36	0.35	0.35	0.37	0.35	4.29M
July 10, 2025	0.36	0.35	0.35	0.37	0.35	1.31M
July 09, 2025	0.35	0.35	0.35	0.39	0.35	6.78M
July 08, 2025	0.35	0.35	0.35	0.37	0.34	1.02M
July 07, 2025	0.37	0.35	0.35	0.37	0.35	84,000

OCI International Holdings Limited (0329.HK) HKSE