Sino-Ocean Group Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.345	0.345	0.325	0.325	0.325	28,621,000
2024-08-09	0.340	0.360	0.335	0.340	0.340	91,916,500
2024-08-08	0.325	0.350	0.320	0.330	0.330	64,348,002
2024-08-07	0.330	0.330	0.320	0.320	0.320	19,123,002
2024-08-06	0.325	0.335	0.320	0.325	0.325	25,492,502
2024-08-05	0.320	0.335	0.315	0.320	0.320	46,912,002
2024-08-02	0.325	0.335	0.325	0.325	0.325	19,963,001
2024-08-01	0.345	0.345	0.325	0.330	0.330	23,856,592
2024-07-31	0.335	0.345	0.325	0.340	0.340	37,836,000
2024-07-30	0.330	0.340	0.315	0.325	0.325	49,920,671
2024-07-29	0.345	0.350	0.325	0.330	0.330	29,363,533
2024-07-26	0.345	0.355	0.340	0.340	0.340	29,036,015
2024-07-25	0.340	0.350	0.335	0.345	0.345	17,883,590
2024-07-24	0.360	0.370	0.340	0.340	0.340	29,357,000
2024-07-23	0.375	0.380	0.355	0.360	0.360	27,030,033
2024-07-22	0.380	0.385	0.360	0.370	0.370	30,398,311
2024-07-19	0.415	0.420	0.370	0.370	0.370	104,409,501
2024-07-18	0.375	0.375	0.360	0.375	0.375	20,217,000
2024-07-17	0.380	0.395	0.370	0.370	0.370	42,294,500
2024-07-16	0.360	0.390	0.360	0.380	0.380	44,417,000
2024-07-15	0.375	0.375	0.360	0.360	0.360	38,741,500
2024-07-12	0.360	0.395	0.355	0.375	0.375	135,632,590
2024-07-11	0.325	0.365	0.320	0.355	0.355	66,012,113
2024-07-10	0.320	0.325	0.310	0.315	0.315	34,200,500
2024-07-09	0.320	0.330	0.310	0.320	0.320	43,918,500
2024-07-08	0.325	0.325	0.300	0.320	0.320	49,055,364
2024-07-05	0.325	0.335	0.320	0.320	0.320	29,751,666
2024-07-04	0.340	0.340	0.320	0.325	0.325	59,371,000
2024-07-03	0.340	0.350	0.335	0.335	0.335	51,836,164
2024-07-02	0.350	0.360	0.330	0.335	0.335	81,350,748
2024-06-28	0.320	0.355	0.300	0.335	0.335	169,803,754
2024-06-27	0.405	0.420	0.370	0.375	0.375	55,798,995
2024-06-26	0.405	0.405	0.390	0.405	0.405	55,026,000
2024-06-25	0.400	0.420	0.395	0.405	0.405	77,502,500
2024-06-24	0.415	0.420	0.390	0.400	0.400	78,962,492
2024-06-21	0.430	0.440	0.415	0.415	0.415	60,005,081
2024-06-20	0.450	0.450	0.420	0.425	0.425	94,918,628
2024-06-19	0.450	0.465	0.440	0.450	0.450	94,226,534
2024-06-18	0.460	0.470	0.440	0.445	0.445	67,875,000
2024-06-17	0.495	0.495	0.450	0.455	0.455	121,088,062
2024-06-14	0.480	0.530	0.470	0.495	0.495	259,878,567
2024-06-13	0.510	0.520	0.475	0.480	0.480	93,258,081
2024-06-12	0.485	0.520	0.470	0.485	0.485	147,759,099
2024-06-11	0.455	0.530	0.435	0.480	0.480	259,616,543
2024-06-07	0.440	0.470	0.435	0.450	0.450	117,054,002
2024-06-06	0.480	0.495	0.430	0.440	0.440	159,615,500
2024-06-05	0.495	0.495	0.465	0.475	0.475	130,455,068
2024-06-04	0.425	0.520	0.425	0.495	0.495	370,640,000
2024-06-03	0.420	0.435	0.415	0.425	0.425	59,983,599
2024-05-31	0.430	0.445	0.415	0.415	0.415	95,014,390
2024-05-30	0.450	0.450	0.420	0.425	0.425	85,242,000
2024-05-29	0.455	0.465	0.440	0.445	0.445	87,630,000
2024-05-28	0.490	0.500	0.445	0.450	0.450	142,203,000
2024-05-27	0.465	0.475	0.440	0.470	0.470	128,733,090
2024-05-24	0.490	0.500	0.450	0.460	0.460	222,576,500
2024-05-23	0.520	0.520	0.485	0.500	0.500	196,622,057
2024-05-22	0.560	0.590	0.520	0.530	0.530	282,110,500
2024-05-21	0.560	0.600	0.540	0.550	0.550	243,998,022
2024-05-20	0.650	0.660	0.560	0.570	0.570	341,470,500
2024-05-17	0.610	0.690	0.570	0.630	0.630	900,153,250

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-24	0.0320 HKD
2021-09-02	0.0550 HKD
2021-05-25	0.0900 HKD
2020-08-31	0.0620 HKD
2020-05-22	0.0260 HKD
2019-09-04	0.1100 HKD
2019-05-20	0.0730 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.