Overseas Chinese Bk Lcl (OP: OVCHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2020 | 6.180 | 6.180 | 6.180 | 0 | -0.22(-3.44%) | |
| Jul 28, 2020 | 6.400 | 6.400 | 6.400 | 0 | -0.11(-1.69%) | |
| Jul 06, 2020 | 6.510 | 6.510 | 6.510 | 0 | -0.10(-1.56%) | |
| Jun 16, 2020 | 6.614 | 6.614 | 6.614 | 0 | -0.34(-4.84%) | |
| Jun 10, 2020 | 6.950 | 6.950 | 6.950 | 0 | +0.05(+0.72%) | |
| Jun 09, 2020 | 6.900 | 6.900 | 6.900 | 6.900 | 67,700 | +0.00(+0.00%) |
| Jun 08, 2020 | 6.940 | 6.940 | 6.900 | 6.900 | 9,981 | +0.32(+4.86%) |
| Jun 03, 2020 | 6.580 | 6.580 | 6.580 | 0 | +0.33(+5.28%) | |
| Jun 02, 2020 | 6.250 | 6.250 | 6.250 | 6.250 | 2,000 | +0.09(+1.53%) |
| Jun 01, 2020 | 6.156 | 6.156 | 6.156 | 6.156 | 90,000 | +0.11(+1.84%) |
| May 29, 2020 | 6.078 | 6.078 | 6.045 | 8,036 | -0.03(-0.55%) | |
| May 28, 2020 | 6.064 | 6.064 | 6.078 | 14,600 | +0.01(+0.24%) | |
| May 27, 2020 | 5.958 | 5.958 | 6.064 | 57,001 | +0.11(+1.77%) | |
| May 22, 2020 | 5.958 | 5.958 | 5.958 | 0 | -0.29(-4.67%) | |
| May 18, 2020 | 6.250 | 6.250 | 6.250 | 0 | +0.15(+2.53%) | |
| May 14, 2020 | 6.096 | 6.096 | 6.096 | 0 | -0.13(-2.17%) | |
| May 13, 2020 | 6.250 | 6.250 | 6.231 | 1,000 | -0.02(-0.31%) | |
| May 12, 2020 | 6.250 | 6.250 | 6.250 | 6.250 | 1,000 | +0.00(+0.00%) |
| May 11, 2020 | 6.250 | 6.250 | 6.250 | 6.250 | 500 | -0.04(-0.69%) |
| May 08, 2020 | 6.200 | 6.200 | 6.293 | 900 | +0.09(+1.50%) | |
| May 07, 2020 | 6.200 | 6.200 | 6.200 | 6.200 | 200 | +0.14(+2.32%) |
| May 06, 2020 | 6.059 | 6.059 | 6.059 | 13,100 | +0.00(+0.00%) | |
| Apr 30, 2020 | 6.059 | 6.059 | 6.059 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 6.059 | 6.059 | 6.059 | 0 | +0.19(+3.23%) | |
| Apr 21, 2020 | 5.870 | 5.870 | 5.870 | 0 | -0.34(-5.52%) | |
| Apr 17, 2020 | 6.213 | 6.213 | 6.213 | 0 | -0.01(-0.16%) | |
| Apr 16, 2020 | 6.275 | 6.275 | 6.223 | 1,100 | -0.05(-0.83%) | |
| Apr 15, 2020 | 6.423 | 6.423 | 6.275 | 1,400 | -0.15(-2.32%) | |
| Apr 14, 2020 | 6.196 | 6.196 | 6.423 | 44,009 | +0.23(+3.68%) | |
| Apr 08, 2020 | 6.196 | 6.196 | 6.196 | 0 | +0.35(+5.97%) | |
| Apr 03, 2020 | 5.847 | 5.847 | 5.847 | 0 | -0.09(-1.44%) | |
| Apr 01, 2020 | 5.932 | 5.932 | 5.932 | 0 | -0.11(-1.87%) | |
| Mar 31, 2020 | 5.880 | 5.880 | 6.045 | 2,821 | +0.17(+2.81%) | |
| Mar 30, 2020 | 5.880 | 5.880 | 5.880 | 5.880 | 1,467 | -0.35(-5.58%) |
| Mar 27, 2020 | 6.093 | 6.093 | 6.227 | 2,600 | +0.13(+2.20%) | |
| Mar 26, 2020 | 5.754 | 5.754 | 6.093 | 354,000 | +0.34(+5.89%) | |
| Mar 24, 2020 | 5.754 | 5.754 | 5.754 | 0 | +0.39(+7.22%) | |
| Mar 23, 2020 | 5.750 | 5.750 | 5.367 | 4,600 | -0.38(-6.67%) | |
| Mar 20, 2020 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | +0.45(+8.49%) |
| Mar 19, 2020 | 5.300 | 5.300 | 5.300 | 5.300 | 2,000 | -0.75(-12.41%) |
| Mar 18, 2020 | 6.056 | 6.056 | 6.051 | 18,500 | -0.00(-0.08%) | |
| Mar 17, 2020 | 6.460 | 6.460 | 6.056 | 1,200 | -0.40(-6.26%) | |
| Mar 13, 2020 | 6.460 | 6.460 | 6.460 | 0 | -1.03(-13.72%) | |
| Mar 05, 2020 | 7.488 | 7.488 | 7.488 | 0 | -0.14(-1.82%) | |
| Mar 04, 2020 | 7.848 | 7.848 | 7.626 | 700 | -0.22(-2.83%) | |
| Feb 27, 2020 | 7.848 | 7.848 | 7.848 | 0 | +0.10(+1.27%) | |
| Feb 24, 2020 | 7.750 | 7.750 | 7.750 | 0 | -0.13(-1.70%) | |
| Feb 21, 2020 | 7.902 | 7.902 | 7.884 | 7,800 | -0.02(-0.23%) | |
| Feb 20, 2020 | 7.820 | 7.820 | 7.902 | 36,300 | +0.08(+1.05%) | |
| Feb 19, 2020 | 7.820 | 7.820 | 7.820 | 7.820 | 1,664 | +0.16(+2.03%) |
| Feb 11, 2020 | 7.665 | 7.665 | 7.665 | 0 | -0.59(-7.20%) | |
| Feb 04, 2020 | 8.259 | 8.259 | 8.259 | 0 | +0.00(+0.00%) | |
| Jan 14, 2020 | 8.259 | 8.259 | 8.259 | 0 | +0.14(+1.75%) | |
| Dec 24, 2019 | 8.117 | 8.117 | 8.117 | 0 | +0.28(+3.63%) | |
| Dec 09, 2019 | 7.832 | 7.832 | 7.832 | 0 | +0.00(+0.00%) | |
| Dec 04, 2019 | 7.832 | 7.832 | 7.832 | 0 | -0.17(-2.10%) | |
| Nov 25, 2019 | 8.000 | 8.000 | 8.000 | 0 | -0.09(-1.11%) | |
| Nov 18, 2019 | 8.090 | 8.090 | 8.090 | 0 | -0.08(-1.02%) | |
| Nov 14, 2019 | 8.173 | 8.173 | 8.173 | 0 | +0.04(+0.46%) | |
| Nov 11, 2019 | 8.136 | 8.136 | 8.136 | 0 | +0.00(+0.00%) | |
| Nov 08, 2019 | 8.136 | 8.136 | 8.136 | 900 | +0.00(+0.00%) | |
| Nov 07, 2019 | 8.115 | 8.115 | 8.136 | 1,300 | +0.02(+0.25%) | |
| Nov 01, 2019 | 8.115 | 8.115 | 8.115 | 0 | +0.20(+2.46%) | |
| Oct 31, 2019 | 7.920 | 7.920 | 7.920 | 7.920 | 1,000 | -0.09(-1.12%) |
| Oct 23, 2019 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 8.010 | 8.010 | 8.010 | 8.010 | 300 | -0.05(-0.62%) |
| Oct 16, 2019 | 8.060 | 8.060 | 8.060 | 0 | +0.19(+2.41%) | |
| Oct 11, 2019 | 7.870 | 7.870 | 7.870 | 0 | +0.18(+2.34%) | |
| Oct 07, 2019 | 7.690 | 7.690 | 7.690 | 0 | +0.00(+0.00%) | |
| Oct 03, 2019 | 7.690 | 7.690 | 7.690 | 0 | -0.26(-3.22%) | |
| Oct 01, 2019 | 7.946 | 7.946 | 7.946 | 0 | +0.05(+0.58%) | |
| Sep 19, 2019 | 7.900 | 7.900 | 7.900 | 0 | -0.28(-3.42%) | |
| Sep 16, 2019 | 8.180 | 8.180 | 8.180 | 0 | +0.10(+1.24%) | |
| Sep 13, 2019 | 8.080 | 8.080 | 8.080 | 8.080 | 1,000 | +0.08(+1.00%) |
| Sep 11, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.25(+3.23%) | |
| Sep 05, 2019 | 7.750 | 7.750 | 7.750 | 0 | +0.03(+0.43%) | |
| Aug 23, 2019 | 7.717 | 7.717 | 7.717 | 0 | -0.07(-0.94%) | |
| Aug 16, 2019 | 7.790 | 7.790 | 7.790 | 0 | -0.24(-2.99%) | |
| Aug 14, 2019 | 8.030 | 8.030 | 8.030 | 0 | -0.06(-0.74%) | |
| Aug 06, 2019 | 8.090 | 8.090 | 8.090 | 0 | -0.19(-2.24%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.