Optima Automobile Group Holdings Limited (HKG:8418)
Hong Kong · Delayed Price · Currency is HKD 1.120
-0.040 (-3.45%)
Apr 17, 2026, 3:21 PM HKT
HKG:8418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.05 | 1.15 | 1.05 | 1.12 | 1.12 | -3.45% | 42,000 |
| Apr 16, 2026 | 1.11 | 1.20 | 1.08 | 1.16 | 1.16 | -2.52% | 42,000 |
| Apr 15, 2026 | 1.08 | 1.19 | 1.05 | 1.19 | 1.19 | 1.71% | 28,000 |
| Apr 14, 2026 | 1.03 | 1.18 | 1.03 | 1.17 | 1.17 | 14.71% | 32,000 |
| Apr 13, 2026 | 1.03 | 1.10 | 1.00 | 1.02 | 1.02 | - | 44,000 |
| Apr 10, 2026 | 1.17 | 1.19 | 1.00 | 1.02 | 1.02 | -15.00% | 34,000 |
| Apr 9, 2026 | 1.17 | 1.21 | 0.95 | 1.20 | 1.20 | 1.69% | 28,000 |
| Apr 8, 2026 | 1.18 | 1.20 | 1.10 | 1.18 | 1.18 | 0.85% | 30,000 |
| Apr 2, 2026 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | -7.87% | 78,000 |
| Apr 1, 2026 | 1.09 | 1.56 | 1.09 | 1.27 | 1.27 | 17.59% | 186,000 |
| Mar 31, 2026 | 0.98 | 1.08 | 0.97 | 1.08 | 1.08 | 18.68% | 338,000 |
| Mar 30, 2026 | 0.82 | 0.91 | 0.82 | 0.91 | 0.91 | 4.60% | 110,000 |
| Mar 27, 2026 | 0.86 | 0.95 | 0.80 | 0.87 | 0.87 | - | 172,000 |
| Mar 26, 2026 | 0.81 | 1.11 | 0.81 | 0.87 | 0.87 | - | 32,000 |
| Mar 25, 2026 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | -1.14% | 84,000 |
| Mar 24, 2026 | 0.89 | 0.89 | 0.81 | 0.88 | 0.88 | 10.00% | 92,000 |
| Mar 23, 2026 | 0.97 | 0.97 | 0.80 | 0.80 | 0.80 | - | 56,000 |
| Mar 20, 2026 | 0.95 | 0.95 | 0.80 | 0.80 | 0.80 | - | 168,000 |
| Mar 19, 2026 | 0.82 | 0.82 | 0.70 | 0.80 | 0.80 | -3.61% | 72,000 |
| Mar 18, 2026 | 0.74 | 0.84 | 0.74 | 0.83 | 0.83 | -2.35% | 62,000 |
| Mar 17, 2026 | 0.87 | 0.87 | 0.80 | 0.85 | 0.85 | 7.59% | 112,000 |
| Mar 16, 2026 | 0.83 | 0.83 | 0.69 | 0.79 | 0.79 | -5.95% | 82,000 |
| Mar 13, 2026 | 0.85 | 0.85 | 0.74 | 0.84 | 0.84 | -1.18% | 130,000 |
| Mar 12, 2026 | 0.97 | 0.97 | 0.78 | 0.85 | 0.85 | -13.27% | 350,000 |
| Mar 11, 2026 | 1.02 | 1.03 | 0.96 | 0.98 | 0.98 | -5.77% | 26,000 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.04 | 1.04 | 1.04 | -20.00% | 36,000 |
| 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 |