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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.32	0.31	0.31	0.32	0.31	664,000
February 16, 2026	0.32	0.33	0.33	0.33	0.31	184,000
February 13, 2026	0.32	0.32	0.32	0.32	0.32	164,000
February 12, 2026	0.32	0.32	0.32	0.32	0.31	632,000
February 11, 2026	0.33	0.32	0.32	0.33	0.32	928,000
February 10, 2026	0.32	0.33	0.33	0.33	0.32	600,000
February 09, 2026	0.32	0.32	0.32	0.32	0.32	32,000
February 06, 2026	0.32	0.32	0.32	0.33	0.3	1.96M
February 05, 2026	0.34	0.31	0.31	0.34	0.31	580,000
February 04, 2026	0.33	0.33	0.33	0.33	0.31	128,000
February 03, 2026	0.34	0.33	0.33	0.35	0.33	620,000
February 02, 2026	0.34	0.33	0.33	0.35	0.33	1.43M
January 30, 2026	0.33	0.35	0.35	0.35	0.33	2.33M
January 29, 2026	0.35	0.34	0.34	0.35	0.34	128,000
January 28, 2026	0.34	0.35	0.35	0.35	0.33	1.88M
January 27, 2026	0.33	0.34	0.34	0.36	0.33	1.23M
January 26, 2026	0.33	0.33	0.33	0.33	0.32	522,560
January 23, 2026	0.31	0.33	0.33	0.34	0.31	784,000
January 22, 2026	0.33	0.31	0.31	0.34	0.3	640,000
January 21, 2026	0.32	0.33	0.33	0.33	0.32	852,000
January 20, 2026	0.33	0.32	0.32	0.33	0.32	1.15M
January 19, 2026	0.31	0.32	0.32	0.34	0.31	892,000
January 16, 2026	0.31	0.31	0.31	0.31	0.31	388,050
January 15, 2026	0.32	0.3	0.3	0.32	0.3	312,000
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

OCI International Holdings Limited (0329.HK) HKSE