TipRanks
Optima Automobile Group Holdings Limited (HK:8418)
:8418
Hong Kong Market
8418
Optima Automobile Group Holdings Limited
RESEARCH TOOLSreports
Want to see HK:8418 full AI Analyst Report?

Optima Automobile Group Holdings Limited (8418) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
0.56
0.59
0.54
0.56
0.56
0.00%
74,000
0.96
Oct 01, 2026
0.56
0.56
0.53
0.56
0.56
0.00%
0
0.00
Sep 30, 2026
0.53
0.56
0.53
0.56
0.56
+0.90%
106,000
1.32
Sep 29, 2026
0.53
0.56
0.53
0.56
0.56
0.00%
58,000
0.72
Sep 28, 2026
0.57
0.58
0.53
0.56
0.56
+0.91%
66,000
0.83
Sep 25, 2026
0.52
0.57
0.52
0.55
0.55
+0.92%
100,000
1.27
Sep 24, 2026
0.53
0.56
0.52
0.55
0.55
+2.83%
154,000
1.98
Sep 23, 2026
0.56
0.56
0.53
0.53
0.53
-1.85%
66,000
0.83
Sep 22, 2026
0.54
0.57
0.54
0.54
0.54
+0.93%
70,000
0.86
Sep 21, 2026
0.53
0.59
0.53
0.54
0.54
+0.94%
62,000
0.77
Sep 18, 2026
0.52
0.59
0.52
0.53
0.53
-1.85%
72,000
0.89
Sep 17, 2026
0.52
0.55
0.51
0.54
0.54
-4.42%
58,000
0.72
Sep 16, 2026
0.52
0.57
0.51
0.57
0.57
+6.60%
60,000
0.75
Sep 15, 2026
0.54
0.57
0.51
0.53
0.53
-3.64%
68,000
0.85
Sep 14, 2026
0.54
0.55
0.49
0.55
0.55
+2.80%
52,000
0.65
Sep 11, 2026
0.50
0.55
0.49
0.54
0.54
+3.88%
62,000
0.76
Sep 10, 2026
0.51
0.55
0.49
0.52
0.52
-0.96%
64,000
0.78
Sep 09, 2026
0.51
0.54
0.51
0.52
0.52
-3.70%
62,000
0.74
Sep 08, 2026
0.54
0.57
0.51
0.54
0.54
-3.57%
60,000
0.71
Sep 07, 2026
0.55
0.58
0.53
0.56
0.56
0.00%
64,000
0.75
Sep 04, 2026
0.53
0.57
0.53
0.56
0.56
+0.90%
78,000
0.91
Sep 03, 2026
0.53
0.59
0.53
0.56
0.56
0.00%
56,000
0.63
Sep 02, 2026
0.55
0.58
0.54
0.56
0.56
+3.74%
50,000
0.57
Sep 01, 2026
0.52
0.58
0.52
0.54
0.54
-3.60%
58,000
0.64
Aug 31, 2026
0.52
0.57
0.52
0.56
0.56
0.00%
76,000
0.84
Aug 28, 2026
0.57
0.58
0.53
0.56
0.56
-0.89%
56,000
0.62
Aug 27, 2026
0.53
0.57
0.53
0.56
0.56
-1.75%
70,000
0.77
Aug 26, 2026
0.51
0.57
0.51
0.57
0.57
+2.70%
76,000
0.84
Aug 25, 2026
0.50
0.56
0.50
0.56
0.56
+4.72%
82,000
0.90
Aug 24, 2026
0.51
0.55
0.51
0.53
0.53
+4.95%
70,000
0.68
Aug 21, 2026
0.51
0.55
0.50
0.51
0.51
-3.81%
64,000
0.62
Aug 20, 2026
0.51
0.54
0.49
0.53
0.53
0.00%
98,000
0.96
Aug 19, 2026
0.51
0.53
0.51
0.53
0.53
+2.94%
68,000
0.67
Aug 18, 2026
0.51
0.55
0.51
0.51
0.51
0.00%
82,000
0.80
Aug 17, 2026
0.52
0.60
0.51
0.51
0.51
-9.73%
84,000
0.80
Aug 14, 2026
0.51
0.59
0.51
0.57
0.57
-0.88%
58,000
0.55
Aug 13, 2026
0.56
0.59
0.55
0.57
0.57
-1.72%
150,000
1.36
Aug 12, 2026
0.56
0.65
0.56
0.58
0.58
-3.33%
66,000
0.55
Aug 11, 2026
0.62
0.62
0.58
0.60
0.60
-2.44%
166,000
1.38
Aug 10, 2026
0.63
0.68
0.62
0.62
0.62
-8.89%
94,000
0.77
Aug 07, 2026
0.65
0.68
0.62
0.68
0.68
+5.47%
142,000
1.11
Aug 06, 2026
0.64
0.69
0.64
0.64
0.64
-1.54%
106,000
0.83
Aug 05, 2026
0.66
0.69
0.64
0.65
0.65
+1.56%
104,000
0.82
Aug 04, 2026
0.65
0.68
0.64
0.64
0.64
-5.88%
78,000
0.61
Aug 03, 2026
0.66
0.71
0.66
0.68
0.68
-1.45%
98,000
0.74
Jul 31, 2026
0.65
0.70
0.65
0.69
0.69
+7.81%
58,000
0.42
Jul 30, 2026
0.65
0.71
0.64
0.64
0.64
-1.54%
80,000
0.58
Jul 29, 2026
0.67
0.69
0.65
0.65
0.65
-5.80%
62,000
0.45
Jul 28, 2026
0.67
0.71
0.67
0.69
0.69
+1.47%
58,000
0.42
Jul 27, 2026
0.69
0.73
0.65
0.68
0.68
-6.85%
190,000
1.41
Rows:
50