OCI International Holdings Limited (HKG:0329)
Hong Kong
· Delayed Price · Currency is HKD 0.310
-0.010 (-3.23%)
Mar 10, 2026, 4:08 PM HKT
HKG:0329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | - | - | 1,520,000 |
| Mar 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 24,000 |
| Mar 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 1,428,000 |
| Mar 5, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 1,184,000 |
| Mar 4, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | 1.59% | 1,252,000 |
| Mar 3, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.55% | 508,000 |
| Mar 2, 2026 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 1.54% | 464,000 |
| Feb 27, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 2,584,000 |
| Feb 26, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 3.23% | 164,000 |
| Feb 25, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 148,000 |
| Feb 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 23, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 128,000 |
| Feb 20, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.62% | 656,000 |
| Feb 16, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 184,000 |
| Feb 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 160,000 |
| Feb 12, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 632,000 |
| Feb 11, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 928,000 |
| Feb 10, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 600,000 |
| Feb 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 28,000 |
| Feb 6, 2026 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 1.61% | 1,956,000 |
| Feb 5, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -6.06% | 580,000 |
| Feb 4, 2026 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 1.54% | 128,000 |
| Feb 3, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -1.52% | 616,000 |
| Feb 2, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 1,428,000 |
| Jan 30, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 2.99% | 2,304,125 |
| Jan 29, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 128,000 |
| Jan 28, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 1,884,000 |
| Jan 27, 2026 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 3.03% | 1,212,000 |
| Jan 26, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 522,560 |
| Jan 23, 2026 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 8.20% | 796,000 |
| Jan 22, 2026 | 0.33 | 0.34 | 0.30 | 0.31 | 0.31 | -6.15% | 632,000 |
| Jan 21, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 812,000 |
| Jan 20, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,148,000 |
| Jan 19, 2026 | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | 1.61% | 888,000 |
| Jan 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 388,050 |
| Jan 15, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 320,000 |
| Jan 14, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | - | 648,000 |
| Jan 13, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 880,000 |
| Jan 12, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 1,064,000 |
| Jan 9, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 52,000 |
| Jan 8, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 752,000 |
| Jan 7, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -1.54% | 40,000 |
| Jan 6, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 908,310 |
| Jan 5, 2026 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 6.56% | 532,000 |
| Jan 2, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 444,000 |
| Dec 31, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 348,000 |
| Dec 30, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,556,000 |
| Dec 29, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | - | 4,920,000 |
| Dec 24, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 5.17% | 269,496 |
| Dec 23, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 464,000 |
| Dec 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 280,000 |
| Dec 19, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 220,000 |
| Dec 18, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 304,000 |
| Dec 17, 2025 | 0.34 | 0.37 | 0.30 | 0.30 | 0.30 | 1.69% | 1,352,000 |
| Dec 16, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -1.67% | 800,000 |
| Dec 15, 2025 | 0.29 | 0.33 | 0.29 | 0.30 | 0.30 | 9.09% | 488,000 |
| Dec 12, 2025 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | -12.70% | 3,100,000 |
| Dec 11, 2025 | 0.30 | 0.33 | 0.28 | 0.32 | 0.32 | 5.00% | 152,000 |
| Dec 10, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 3.45% | 52,000 |
| Dec 9, 2025 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | 1.75% | 136,000 |
| Dec 8, 2025 | 0.31 | 0.34 | 0.29 | 0.29 | 0.29 | -6.56% | 492,000 |
| Dec 5, 2025 | 0.31 | 0.33 | 0.28 | 0.31 | 0.31 | 3.39% | 220,000 |
| Dec 4, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | - | 172,000 |
| Dec 3, 2025 | 0.32 | 0.36 | 0.28 | 0.30 | 0.30 | -6.35% | 880,000 |
| Dec 2, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 920,000 |
| Dec 1, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -4.69% | 2,284,000 |
| Nov 28, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 228,000 |
| Nov 27, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -6.06% | 1,020,000 |
| Nov 26, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -5.71% | 1,260,500 |
| Nov 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 24, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -1.41% | 8,000 |
| Nov 21, 2025 | 0.35 | 0.36 | 0.32 | 0.36 | 0.36 | 1.43% | 1,340,000 |
| Nov 20, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 464,000 |
| Nov 19, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 1.39% | 1,660,000 |
| Nov 18, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 516,095 |
| Nov 17, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 4.23% | 1,256,000 |
| Nov 14, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -6.58% | 2,576,000 |
| Nov 13, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 88,000 |
| Nov 12, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -2.44% | 944,000 |
| Nov 11, 2025 | 0.42 | 0.42 | 0.37 | 0.41 | 0.41 | 1.23% | 1,380,000 |
| Nov 10, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 1.25% | 568,000 |
| Nov 7, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | 3.90% | 557,075 |
| Nov 6, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | 2.67% | 2,121,250 |
| Nov 5, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 96,000 |
| Nov 4, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -5.06% | 296,000 |
| Nov 3, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 3.95% | 624,000 |
| Oct 31, 2025 | 0.38 | 0.41 | 0.35 | 0.38 | 0.38 | 4.11% | 2,164,000 |
| Oct 30, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | -3.95% | 409,600 |
| Oct 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 4.11% | 4,000 |
| Oct 27, 2025 | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | 8.96% | 840,000 |
| Oct 24, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -9.46% | 484,000 |
| Oct 23, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | 1.37% | 448,000 |
| Oct 22, 2025 | 0.41 | 0.41 | 0.35 | 0.37 | 0.37 | -5.19% | 700,000 |
| Oct 21, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.67% | 584,000 |
| Oct 20, 2025 | 0.40 | 0.42 | 0.38 | 0.38 | 0.38 | -12.79% | 2,516,000 |
| Oct 17, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 1.18% | 1,408,000 |
| Oct 16, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -5.56% | 544,000 |
| Oct 15, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 4.65% | 2,404,000 |
| Oct 14, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 1.18% | 216,000 |
| Oct 13, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 1,076,000 |