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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.37	0.35	0.35	0.37	0.35	61,000
July 03, 2025	0.36	0.35	0.35	0.36	0.35	936,000
July 02, 2025	0.35	0.34	0.34	0.37	0.33	3.31M
June 30, 2025	0.35	0.34	0.34	0.36	0.33	1.06M
June 27, 2025	0.33	0.33	0.33	0.34	0.33	2.46M
June 26, 2025	0.35	0.34	0.34	0.35	0.33	1.13M
June 25, 2025	0.34	0.34	0.34	0.36	0.33	424,000
June 24, 2025	0.34	0.33	0.33	0.36	0.33	1.25M
June 23, 2025	0.34	0.34	0.34	0.36	0.34	732,040
June 20, 2025	0.38	0.34	0.34	0.38	0.34	1.94M
June 19, 2025	0.39	0.36	0.36	0.4	0.36	1.08M
June 18, 2025	0.4	0.41	0.41	0.41	0.4	88,000
June 17, 2025	0.42	0.42	0.42	0.44	0.41	884,000
June 16, 2025	0.41	0.42	0.42	0.42	0.39	96,000
June 13, 2025	0.41	0.41	0.41	0.41	0.41	8,000
June 12, 2025	0.4	0.41	0.41	0.41	0.4	412,000
June 11, 2025	0.4	0.41	0.41	0.41	0.4	172,000
June 10, 2025	0.4	0.42	0.42	0.42	0.39	572,000
June 09, 2025	0.42	0.43	0.43	0.43	0.42	84,000
June 06, 2025	0.41	0.43	0.43	0.44	0.4	353,000
June 05, 2025	0.42	0.44	0.44	0.47	0.42	88,000
June 04, 2025	0.42	0.44	0.44	0.46	0.42	240,000
June 03, 2025	0.4	0.42	0.42	0.46	0.4	196,000
June 02, 2025	0.4	0.43	0.43	0.43	0.4	16,000
May 30, 2025	0.45	0.42	0.42	0.55	0.41	1.01M
May 29, 2025	0.39	0.41	0.41	0.41	0.39	268,000
May 28, 2025	0.43	0.4	0.4	0.43	0.4	52,000
May 27, 2025	0.39	0.41	0.41	0.43	0.37	36,000
May 26, 2025	0.4	0.42	0.42	0.44	0.38	380,025

OCI International Holdings Limited (0329.HK) HKSE