Optima Automobile Group Holdings Limited (HKG:8418)
Hong Kong
· Delayed Price · Currency is HKD 1.040
-0.260 (-20.00%)
Mar 10, 2026, 3:39 PM HKT
HKG:8418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.29 | 1.29 | 1.17 | 1.19 | - | -8.46% | 32,000 |
| Mar 9, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 80,000 |
| Mar 6, 2026 | 1.50 | 1.60 | 1.35 | 1.35 | 1.35 | -1.46% | 58,000 |
| Mar 5, 2026 | 1.60 | 1.61 | 1.35 | 1.37 | 1.37 | -3.52% | 102,000 |
| Mar 4, 2026 | 1.60 | 1.61 | 1.41 | 1.42 | 1.42 | -5.33% | 64,000 |
| Mar 3, 2026 | 1.55 | 1.65 | 1.45 | 1.50 | 1.50 | 5.63% | 62,000 |
| Mar 2, 2026 | 1.70 | 1.80 | 1.42 | 1.42 | 1.42 | -10.13% | 28,000 |
| Feb 27, 2026 | 2.09 | 2.09 | 1.58 | 1.58 | 1.58 | -18.56% | 64,000 |
| Feb 26, 2026 | 2.10 | 2.10 | 1.88 | 1.94 | 1.94 | 2.65% | 40,000 |
| Feb 25, 2026 | 2.10 | 2.10 | 1.89 | 1.89 | 1.89 | -10.43% | 90,000 |
| Feb 24, 2026 | 2.35 | 2.35 | 2.11 | 2.11 | 2.11 | -4.09% | 22,000 |
| Feb 23, 2026 | 2.35 | 2.35 | 2.20 | 2.20 | 2.20 | -5.58% | 170,000 |
| Feb 20, 2026 | 2.36 | 2.36 | 2.20 | 2.33 | 2.33 | -1.69% | 36,000 |
| Feb 16, 2026 | 2.37 | 2.38 | 2.36 | 2.37 | 2.37 | -0.42% | 16,000 |
| Feb 13, 2026 | 2.39 | 2.39 | 2.37 | 2.38 | 2.38 | -0.83% | 66,000 |
| Feb 12, 2026 | 2.49 | 2.49 | 2.19 | 2.40 | 2.40 | 4.35% | 46,000 |
| Feb 11, 2026 | 2.47 | 2.47 | 2.30 | 2.30 | 2.30 | -3.36% | 90,000 |
| Feb 10, 2026 | 2.49 | 2.49 | 2.38 | 2.38 | 2.38 | -0.83% | 172,000 |
| Feb 9, 2026 | 2.21 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 110,000 |
| Feb 6, 2026 | 1.98 | 2.20 | 1.97 | 2.20 | 2.20 | 5.77% | 72,000 |
| Feb 5, 2026 | 1.93 | 2.08 | 1.93 | 2.08 | 2.08 | 3.48% | 70,000 |
| Feb 4, 2026 | 2.00 | 2.08 | 1.98 | 2.01 | 2.01 | -3.83% | 142,000 |
| Feb 3, 2026 | 2.30 | 2.32 | 1.99 | 2.09 | 2.09 | -9.13% | 338,000 |
| Feb 2, 2026 | 1.94 | 2.39 | 1.94 | 2.30 | 2.30 | 18.56% | 510,000 |
| Jan 30, 2026 | 1.84 | 1.99 | 1.76 | 1.94 | 1.94 | 5.43% | 226,000 |
| Jan 29, 2026 | 1.90 | 1.90 | 1.50 | 1.84 | 1.84 | -7.54% | 684,000 |
| Jan 28, 2026 | 1.72 | 2.50 | 1.72 | 1.99 | 1.99 | 17.06% | 2,446,000 |
| Jan 27, 2026 | 1.17 | 1.75 | 1.17 | 1.70 | 1.70 | 45.30% | 1,176,000 |
| Jan 26, 2026 | 1.10 | 1.22 | 1.10 | 1.17 | 1.17 | 8.33% | 412,000 |
| Jan 23, 2026 | 1.05 | 1.10 | 1.03 | 1.08 | 1.08 | -5.26% | 212,000 |
| Jan 22, 2026 | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | 6.54% | 316,000 |
| Jan 21, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | - | 66,000 |
| Jan 20, 2026 | 1.01 | 1.15 | 1.01 | 1.07 | 1.07 | 9.18% | 416,000 |
| Jan 19, 2026 | 0.91 | 0.98 | 0.91 | 0.98 | 0.98 | -3.92% | 78,000 |
| Jan 16, 2026 | 1.19 | 1.19 | 0.99 | 1.02 | 1.02 | 0.99% | 284,000 |
| Jan 15, 2026 | 0.99 | 1.04 | 0.97 | 1.01 | 1.01 | - | 194,000 |
| Jan 14, 2026 | 1.07 | 1.07 | 0.98 | 1.01 | 1.01 | 1.00% | 82,000 |
| Jan 13, 2026 | 0.89 | 1.05 | 0.78 | 1.00 | 1.00 | 12.36% | 1,344,000 |
| Jan 12, 2026 | 0.72 | 0.91 | 0.72 | 0.89 | 0.89 | 17.11% | 298,000 |
| Jan 9, 2026 | 0.64 | 0.81 | 0.64 | 0.76 | 0.76 | 10.14% | 214,000 |
| Jan 8, 2026 | 0.69 | 0.85 | 0.62 | 0.69 | 0.69 | -2.82% | 662,000 |
| Jan 7, 2026 | 0.63 | 0.71 | 0.63 | 0.71 | 0.71 | 12.70% | 920,000 |
| Jan 6, 2026 | 0.57 | 0.64 | 0.57 | 0.63 | 0.63 | 8.62% | 106,000 |
| Jan 5, 2026 | 0.68 | 0.71 | 0.55 | 0.58 | 0.58 | -15.94% | 978,000 |
| Jan 2, 2026 | 0.67 | 0.70 | 0.62 | 0.69 | 0.69 | 13.11% | 630,000 |
| Dec 31, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -7.58% | 174,000 |
| Dec 30, 2025 | 0.59 | 0.67 | 0.58 | 0.66 | 0.66 | 1.54% | 174,000 |
| Dec 29, 2025 | 0.64 | 0.70 | 0.64 | 0.65 | 0.65 | 1.56% | 136,000 |
| Dec 24, 2025 | 0.58 | 0.64 | 0.57 | 0.64 | 0.64 | - | 50,000 |
| Dec 23, 2025 | 0.53 | 0.65 | 0.53 | 0.64 | 0.64 | 10.34% | 276,000 |
| Dec 22, 2025 | 0.58 | 0.68 | 0.51 | 0.58 | 0.58 | -9.38% | 632,000 |
| Dec 19, 2025 | 0.60 | 0.65 | 0.56 | 0.64 | 0.64 | 6.67% | 172,000 |
| Dec 18, 2025 | 0.52 | 0.68 | 0.52 | 0.60 | 0.60 | 5.26% | 106,000 |
| Dec 17, 2025 | 0.49 | 0.68 | 0.49 | 0.57 | 0.57 | 1.79% | 142,000 |
| Dec 16, 2025 | 0.54 | 0.59 | 0.48 | 0.56 | 0.56 | 3.70% | 356,000 |
| Dec 15, 2025 | 0.52 | 0.55 | 0.48 | 0.54 | 0.54 | 11.34% | 230,000 |
| Dec 12, 2025 | 0.46 | 0.53 | 0.45 | 0.49 | 0.49 | 7.78% | 268,000 |
| Dec 11, 2025 | 0.47 | 0.52 | 0.45 | 0.45 | 0.45 | -7.22% | 336,000 |
| Dec 10, 2025 | 0.41 | 0.49 | 0.41 | 0.49 | 0.49 | 14.12% | 794,000 |
| Dec 9, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 3.66% | 132,000 |
| Dec 8, 2025 | 0.42 | 0.45 | 0.41 | 0.41 | 0.41 | -4.65% | 114,000 |
| Dec 5, 2025 | 0.42 | 0.45 | 0.40 | 0.43 | 0.43 | -1.15% | 110,000 |
| Dec 4, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | -3.33% | 156,000 |
| Dec 3, 2025 | 0.44 | 0.48 | 0.44 | 0.45 | 0.45 | 1.12% | 120,000 |
| Dec 2, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | - | 138,000 |
| Dec 1, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | - | 130,000 |
| Nov 28, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 3.49% | 158,000 |
| Nov 27, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | - | 104,000 |
| Nov 26, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 3.61% | 118,000 |
| Nov 25, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | - | 124,000 |
| Nov 24, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | 0.42 | -1.19% | 124,000 |
| Nov 21, 2025 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | 2.44% | 136,000 |
| Nov 20, 2025 | 0.42 | 0.48 | 0.41 | 0.41 | 0.41 | -7.87% | 120,000 |
| Nov 19, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | -2.20% | 102,000 |
| Nov 18, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 3.41% | 132,000 |
| Nov 17, 2025 | 0.43 | 0.45 | 0.41 | 0.44 | 0.44 | 2.33% | 126,000 |
| Nov 14, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | - | 96,000 |
| Nov 13, 2025 | 0.43 | 0.47 | 0.43 | 0.43 | 0.43 | -5.49% | 110,000 |
| Nov 12, 2025 | 0.46 | 0.47 | 0.43 | 0.46 | 0.46 | 3.41% | 106,000 |
| Nov 11, 2025 | 0.44 | 0.47 | 0.43 | 0.44 | 0.44 | -7.37% | 100,000 |
| Nov 10, 2025 | 0.40 | 0.49 | 0.40 | 0.48 | 0.48 | 17.28% | 1,322,000 |
| Nov 7, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -4.71% | 124,000 |
| Nov 6, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 4.94% | 140,000 |
| Nov 5, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | - | 106,000 |
| Nov 4, 2025 | 0.41 | 0.44 | 0.40 | 0.41 | 0.41 | -6.90% | 134,000 |
| Nov 3, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 6.10% | 118,000 |
| Oct 31, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 5.13% | 138,000 |
| Oct 30, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -2.50% | 122,000 |
| Oct 28, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 126,000 |
| Oct 27, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 3.75% | 116,000 |
| Oct 24, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 146,000 |
| Oct 23, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | -2.35% | 118,000 |
| Oct 22, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 4.94% | 142,000 |
| Oct 21, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 118,000 |
| Oct 20, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | - | 118,000 |
| Oct 17, 2025 | 0.42 | 0.46 | 0.39 | 0.41 | 0.41 | -2.38% | 232,000 |
| Oct 16, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 112,000 |
| Oct 15, 2025 | 0.38 | 0.43 | 0.38 | 0.42 | 0.42 | -3.45% | 140,000 |
| Oct 14, 2025 | 0.47 | 0.52 | 0.41 | 0.44 | 0.44 | -14.71% | 716,000 |
| Oct 13, 2025 | 0.47 | 0.54 | 0.47 | 0.51 | 0.51 | - | 76,000 |