OTC:OPPPF | Historical Stock Price | Open House Group Co. Ltd/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-06-20 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.95$8.70$12.71$18.59$27.18$39.742023-06-202026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2023-12-29$37.85—0
2023-12-28$37.85—0
2023-12-27$37.85—0
2023-12-26$37.85—0
2023-12-22$37.85—0
2023-12-21$37.85—0
2023-12-20$37.85—0
2023-12-19$37.85—0
2023-12-18$37.85—0
2023-12-15$37.85—0
2023-12-14$37.85—0
2023-12-13$37.85—0
2023-12-12$37.85—0
2023-12-11$37.85—0
2023-12-08$37.85—0
2023-12-07$37.85—0
2023-12-06$37.85—0
2023-12-05$37.85—0
2023-12-04$37.85—0
2023-12-01$37.85—0
2023-11-30$37.85—0
2023-11-29$37.85—0
2023-11-28$37.85—0
2023-11-27$37.85—0
2023-11-24$37.85—0
2023-11-22$37.85—0
2023-11-21$37.85—0
2023-11-20$37.85—0
2023-11-17$37.85—0
2023-11-16$37.85—0
2023-11-15$37.85—0
2023-11-14$37.85—0
2023-11-13$37.85—0
2023-11-10$37.85—0
2023-11-09$37.85—0
2023-11-08$37.85—0
2023-11-07$37.85—0
2023-11-06$37.85—0
2023-11-03$37.85—0
2023-11-02$37.85—0
2023-11-01$37.85—0
2023-10-31$37.85—0
2023-10-30$37.85—0
2023-10-27$37.85—0
2023-10-26$37.85—0
2023-10-25$37.85—0
2023-10-24$37.85—0
2023-10-23$37.85—0
2023-10-20$37.85—0
2023-10-19$37.85—0
2023-10-18$37.85—0
2023-10-17$37.85—0
2023-10-16$37.85—0
2023-10-13$37.85—0
2023-10-12$37.85—0
2023-10-11$37.85—0
2023-10-10$37.85—0
2023-10-09$37.85—0
2023-10-06$37.85—0
2023-10-05$37.85—0
2023-10-04$37.85—0
2023-10-03$37.85—0
2023-10-02$37.85—0
2023-09-29$37.85—0
2023-09-28$37.85—0
2023-09-27$37.85$37.850
2023-09-26$37.85$37.850
2023-09-25$37.85$37.850
2023-09-22$37.85$37.850
2023-09-21$37.85$37.850
2023-09-20$37.85$37.850
2023-09-19$37.85$37.850
2023-09-18$37.85$37.850
2023-09-15$37.85$37.850
2023-09-14$37.85$37.850
2023-09-13$37.85$37.850
2023-09-12$37.85$37.850
2023-09-11$37.85$37.850
2023-09-08$37.85$37.850
2023-09-07$37.85$37.850
2023-09-06$37.85$37.850
2023-09-05$37.85$37.850
2023-09-01$37.85$37.850
2023-08-31$37.85$37.850
2023-08-30$37.85$37.850
2023-08-29$37.85$37.850
2023-08-28$37.85$37.850
2023-08-25$37.85$37.850
2023-08-24$37.85$37.850
2023-08-23$37.85$37.850
2023-08-22$37.85$37.850
2023-08-21$37.85$37.850
2023-08-18$37.85$37.850
2023-08-17$37.85$37.850
2023-08-16$37.85$37.850
2023-08-15$37.85$37.850
2023-08-14$37.85$37.850
2023-08-11$37.85$37.850
2023-08-10$37.85$37.850
2023-08-09$37.85$37.850
2023-08-08$37.85$37.850
2023-08-07$37.85$37.850
2023-08-04$37.85$37.850
2023-08-03$37.85$37.850
2023-08-02$37.85$37.850
2023-08-01$37.85$37.850
2023-07-31$37.85$37.850
2023-07-28$37.85$37.850
2023-07-27$37.85$37.850
2023-07-26$37.85$37.850
2023-07-25$37.85$37.850
2023-07-24$37.85$37.850
2023-07-21$37.85$37.850
2023-07-20$37.85$37.850
2023-07-19$37.85$37.850
2023-07-18$37.85$37.850
2023-07-17$37.85$37.850
2023-07-14$37.85$37.850
2023-07-13$37.85$37.850
2023-07-12$37.85$37.850
2023-07-11$37.85$37.850
2023-07-10$37.85$37.850
2023-07-07$37.85$37.850
2023-07-06$37.85$37.850
2023-07-05$37.85$37.850
2023-07-03$37.85$37.850
2023-06-30$37.85$37.850
2023-06-29$37.85$37.850
2023-06-28$37.85$37.850
2023-06-27$37.85$37.850
2023-06-26$37.85$37.850
2023-06-23$37.85$37.850
2023-06-22$37.85$37.850
2023-06-21$37.85$37.850
2023-06-20$37.85$37.852,800