Optima Automobile Group Holdings Limited (HKG:8418)
Hong Kong · Delayed Price · Currency is HKD 0.8900
+0.0800 (9.88%)
Jun 1, 2026, 3:04 PM HKT
HKG:8418 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.78 | 0.89 | 0.78 | 0.89 | 0.89 | 9.88% | 68,000 |
| May 29, 2026 | 0.76 | 0.90 | 0.75 | 0.81 | 0.81 | -6.90% | 106,000 |
| May 28, 2026 | 0.84 | 0.89 | 0.84 | 0.87 | 0.87 | 4.82% | 78,000 |
| May 27, 2026 | 0.64 | 0.84 | 0.64 | 0.83 | 0.83 | 23.88% | 814,000 |
| May 26, 2026 | 0.63 | 0.71 | 0.63 | 0.67 | 0.67 | 3.08% | 114,000 |
| May 22, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | -1.52% | 78,000 |
| May 21, 2026 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 10.00% | 78,000 |
| May 20, 2026 | 0.63 | 0.67 | 0.60 | 0.60 | 0.60 | -7.69% | 242,000 |
| May 19, 2026 | 0.62 | 0.68 | 0.62 | 0.65 | 0.65 | 6.56% | 134,000 |
| May 18, 2026 | 0.64 | 0.66 | 0.60 | 0.61 | 0.61 | -10.29% | 410,000 |
| May 15, 2026 | 0.71 | 0.80 | 0.62 | 0.68 | 0.68 | -8.11% | 634,000 |
| May 14, 2026 | 0.74 | 0.79 | 0.70 | 0.74 | 0.74 | -5.13% | 234,000 |
| May 13, 2026 | 0.69 | 0.84 | 0.69 | 0.78 | 0.78 | 11.43% | 252,000 |
| May 12, 2026 | 0.83 | 0.92 | 0.70 | 0.70 | 0.70 | -13.58% | 514,000 |
| May 11, 2026 | 0.81 | 0.88 | 0.81 | 0.81 | 0.81 | -6.90% | 64,000 |
| May 8, 2026 | 0.79 | 0.87 | 0.79 | 0.87 | 0.87 | 6.10% | 48,000 |
| May 7, 2026 | 0.76 | 0.90 | 0.75 | 0.82 | 0.82 | -4.65% | 208,000 |
| May 6, 2026 | 0.86 | 0.93 | 0.82 | 0.86 | 0.86 | -3.37% | 322,000 |
| May 5, 2026 | 1.07 | 1.09 | 0.78 | 0.89 | 0.89 | -17.59% | 450,000 |
| May 4, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | 1.89% | 34,000 |
| Apr 30, 2026 | 1.07 | 1.13 | 1.06 | 1.06 | 1.06 | -4.50% | 74,000 |
| Apr 29, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 32,000 |
| Apr 28, 2026 | 1.04 | 1.15 | 1.04 | 1.10 | 1.10 | 3.77% | 46,000 |
| Apr 27, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 48,000 |
| Apr 24, 2026 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | - | 34,000 |
| Apr 23, 2026 | 1.07 | 1.20 | 1.07 | 1.11 | 1.11 | -5.13% | 36,000 |
| Apr 22, 2026 | 1.04 | 1.23 | 1.04 | 1.17 | 1.17 | -4.10% | 34,000 |
| Apr 21, 2026 | 1.03 | 1.23 | 1.03 | 1.22 | 1.22 | 7.96% | 46,000 |
| Apr 20, 2026 | 1.07 | 1.15 | 1.07 | 1.13 | 1.13 | 0.89% | 28,000 |
| 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 |