L'Occitane International S.A. - 0973.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 27, 2024	33.7	33.7	33.7	33.7	33.7	0
September 26, 2024	33.7	33.7	33.7	33.7	33.7	0
September 25, 2024	33.7	33.7	33.7	33.7	33.7	0
September 24, 2024	33.7	33.7	33.7	33.7	33.7	0
September 23, 2024	33.7	33.7	33.7	33.7	33.7	0
September 20, 2024	33.7	33.7	33.7	33.7	33.7	0
September 19, 2024	33.7	33.7	33.7	33.7	33.7	0
September 17, 2024	33.7	33.7	33.7	33.7	33.7	0
September 16, 2024	33.7	33.7	33.7	33.7	33.7	0
September 13, 2024	33.7	33.7	33.7	33.7	33.7	0
September 12, 2024	33.7	33.7	33.7	33.7	33.7	6,750
September 11, 2024	33.7	33.7	33.7	33.7	33.7	35,070
September 10, 2024	33.7	33.7	33.7	33.7	33.7	35,070
September 09, 2024	33.7	33.7	33.7	33.7	33.7	7,500
September 05, 2024	33.7	33.7	33.7	33.7	33.7	250
September 04, 2024	33.8	33.7	33.7	33.8	33.7	500
September 03, 2024	33.7	33.7	33.7	33.8	33.7	106,000
September 02, 2024	33.7	33.8	33.8	33.8	33.7	106,000
August 30, 2024	33.65	33.7	33.7	33.7	33.65	14,000
August 29, 2024	33.65	33.65	33.65	33.7	33.65	23,750
August 28, 2024	33.65	33.65	33.65	33.7	33.65	78,750
August 27, 2024	33.65	33.65	33.65	33.65	33.65	78,750
August 26, 2024	33.65	33.65	33.65	33.65	33.65	120,500
August 23, 2024	33.65	33.65	33.65	33.65	33.65	1,080
August 22, 2024	33.65	33.65	33.65	33.75	33.65	17,000
August 21, 2024	33.65	33.8	33.8	33.8	33.65	214,750
August 20, 2024	33.6	33.65	33.65	33.65	33.6	214,750
August 19, 2024	33.6	33.7	33.7	33.7	33.6	19,210
August 16, 2024	33.6	33.6	33.6	33.6	33.6	750
August 15, 2024	33.6	33.6	33.6	33.7	33.6	236,970
August 14, 2024	33.6	33.65	33.65	33.65	33.6	646,500
August 13, 2024	33.7	33.65	33.65	33.7	33.6	734,700
August 12, 2024	33.6	33.65	33.65	33.7	33.6	1.82M
August 09, 2024	33.6	33.6	33.6	33.65	33.6	20,500
August 08, 2024	33.55	33.6	33.6	33.65	33.55	6,378
August 07, 2024	33.55	33.55	33.55	33.7	33.55	133,000
August 06, 2024	33.7	33.5	33.5	33.7	33.5	202,740
August 05, 2024	33.85	33.95	33.95	33.95	33.65	56,552
August 02, 2024	33.85	33.85	33.85	33.9	33.85	131,970
August 01, 2024	33.85	33.9	33.9	34	33.85	116,059
July 31, 2024	33.85	33.85	33.85	34	33.85	181,808
July 30, 2024	33.9	33.85	33.85	33.9	33.85	164,000
July 29, 2024	33.85	33.9	33.9	33.95	33.85	88,755
July 26, 2024	33.95	33.85	33.85	34	33.85	244,000
July 25, 2024	33.85	33.95	33.95	34	33.85	143,372
July 24, 2024	33.85	33.9	33.9	33.9	33.85	1.18M
July 23, 2024	33.35	33.75	33.75	33.75	33.35	195,750
July 22, 2024	33.3	33.3	33.3	33.5	33.25	144,000
July 19, 2024	33.25	33.45	33.45	33.45	33.25	292,012
July 18, 2024	33.25	33.35	33.35	33.4	33.25	276,350
July 17, 2024	33.25	33.3	33.3	33.35	33.25	176,834
July 16, 2024	33.15	33.25	33.25	33.25	33.15	819,615
July 15, 2024	33.3	33.15	33.15	33.4	33.1	1.09M
July 12, 2024	33.15	33.25	33.25	33.3	33.15	1.26M
July 11, 2024	33.15	33.1	33.1	33.2	33.05	769,661
July 10, 2024	33.15	33.15	33.15	33.2	33.1	581,384
July 09, 2024	33.05	33.15	33.15	33.3	33.05	678,000
July 08, 2024	33.2	33	33	33.4	32.75	3.33M
July 05, 2024	33.45	33.1	33.1	33.45	33.05	885,824
July 04, 2024	33.45	33.45	33.45	33.5	33.4	1.12M

L'Occitane International S.A. (0973.HK) HKSE