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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.47	0.43	0.43	0.47	0.43	504,000
October 15, 2025	0.44	0.45	0.45	0.46	0.44	2.41M
October 14, 2025	0.43	0.43	0.43	0.44	0.43	220,000
October 13, 2025	0.43	0.43	0.43	0.44	0.43	1.08M
October 10, 2025	0.43	0.43	0.43	0.45	0.42	1.42M
October 09, 2025	0.44	0.43	0.43	0.45	0.43	1.62M
October 08, 2025	0.43	0.43	0.43	0.45	0.43	4.16M
October 06, 2025	0.43	0.42	0.42	0.43	0.41	1.92M
October 03, 2025	0.45	0.42	0.42	0.46	0.42	5.13M
October 02, 2025	0.51	0.45	0.45	0.51	0.44	5.25M
September 30, 2025	0.5	0.52	0.52	0.56	0.49	2.75M
September 29, 2025	0.5	0.49	0.49	0.53	0.48	2.17M

OCI International Holdings Limited (0329.HK) HKSE