Oriental University City Holdings HK Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.580	0.580	0.580	0.580	0.580	27,000
2023-02-17	0.560	0.560	0.560	0.560	0.560	0
2023-02-16	0.560	0.560	0.560	0.560	0.560	0
2023-02-15	0.560	0.560	0.560	0.560	0.560	0
2023-02-14	0.560	0.560	0.560	0.560	0.560	0
2023-02-13	0.560	0.560	0.560	0.560	0.560	0
2023-02-10	0.560	0.560	0.560	0.560	0.560	11,000
2023-02-09	0.470	0.560	0.470	0.560	0.560	30,000
2023-02-08	0.550	0.550	0.550	0.550	0.550	0
2023-02-07	0.550	0.550	0.550	0.550	0.550	0
2023-02-06	0.550	0.550	0.550	0.550	0.550	0
2023-02-03	0.425	0.550	0.425	0.550	0.550	13,000
2023-02-02	0.480	0.490	0.480	0.490	0.490	2,000
2023-02-01	0.510	0.570	0.480	0.540	0.540	53,000
2023-01-31	0.540	0.540	0.540	0.540	0.540	5,000
2023-01-30	0.540	0.540	0.540	0.540	0.540	0
2023-01-27	0.540	0.540	0.540	0.540	0.540	0
2023-01-26	0.445	0.550	0.445	0.540	0.540	104,000
2023-01-20	0.445	0.445	0.445	0.445	0.445	0
2023-01-19	0.440	0.445	0.440	0.445	0.445	9,000
2023-01-18	0.440	0.440	0.440	0.440	0.440	0
2023-01-17	0.440	0.440	0.440	0.440	0.440	0
2023-01-16	0.430	0.440	0.430	0.440	0.440	2,000
2023-01-13	0.500	0.500	0.500	0.500	0.500	0
2023-01-12	0.500	0.500	0.500	0.500	0.500	0
2023-01-11	0.440	0.500	0.440	0.500	0.500	572,000
2023-01-10	0.440	0.440	0.440	0.440	0.440	0
2023-01-09	0.440	0.440	0.440	0.440	0.440	0
2023-01-06	0.440	0.440	0.440	0.440	0.440	10,000
2023-01-05	0.430	0.430	0.430	0.430	0.430	45,000
2023-01-04	0.415	0.415	0.415	0.415	0.415	0
2023-01-03	0.415	0.415	0.415	0.415	0.415	0
2022-12-30	0.370	0.415	0.370	0.415	0.415	44,000
2022-12-29	0.485	0.485	0.450	0.450	0.450	74,000
2022-12-28	0.560	0.570	0.560	0.570	0.570	5,000
2022-12-23	0.630	0.630	0.630	0.630	0.630	1,000
2022-12-22	0.740	0.740	0.560	0.630	0.630	311,000
2022-12-21	0.550	0.790	0.550	0.760	0.760	3,878,000
2022-12-20	0.570	0.570	0.570	0.570	0.570	0
2022-12-19	0.570	0.570	0.570	0.570	0.570	0
2022-12-16	0.580	0.580	0.570	0.570	0.570	15,000
2022-12-15	0.550	0.700	0.550	0.580	0.580	99,000
2022-12-14	0.405	0.970	0.400	0.550	0.550	47,000
2022-12-13	0.395	0.395	0.395	0.395	0.395	0
2022-12-12	0.395	0.395	0.395	0.395	0.395	0
2022-12-09	0.385	0.385	0.385	0.385	0.385	0
2022-12-08	0.380	0.380	0.380	0.380	0.380	0
2022-12-07	0.380	0.380	0.380	0.380	0.380	0
2022-12-06	0.380	0.380	0.380	0.380	0.380	1,000
2022-12-05	0.390	0.390	0.390	0.390	0.390	0
2022-12-02	0.390	0.390	0.390	0.390	0.390	0
2022-12-01	0.390	0.390	0.390	0.390	0.390	0
2022-11-30	0.390	0.390	0.390	0.390	0.390	0
2022-11-29	0.390	0.390	0.390	0.390	0.390	0
2022-11-28	0.390	0.390	0.390	0.390	0.390	0
2022-11-25	0.390	0.390	0.390	0.390	0.390	0
2022-11-24	0.390	0.390	0.390	0.390	0.390	0
2022-11-23	0.390	0.390	0.390	0.390	0.390	6,000
2022-11-22	0.390	0.390	0.390	0.390	0.390	0
2022-11-21	0.390	0.390	0.390	0.390	0.390	0

← NewerPage 16 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-03-20	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.