Sino-Ocean Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.445	0.610	0.430	0.570	0.570	1,119,952,705
2024-05-14	0.390	0.410	0.375	0.390	0.390	108,166,961
2024-05-13	0.390	0.420	0.375	0.390	0.390	234,205,000
2024-05-10	0.340	0.445	0.325	0.385	0.385	592,807,000
2024-05-09	0.310	0.355	0.310	0.335	0.335	160,648,650
2024-05-08	0.345	0.345	0.305	0.305	0.305	115,697,000
2024-05-07	0.350	0.360	0.335	0.345	0.345	91,738,005
2024-05-06	0.380	0.390	0.340	0.345	0.345	116,796,505
2024-05-03	0.380	0.390	0.355	0.370	0.370	15,854,000
2024-05-02	0.355	0.375	0.350	0.370	0.370	27,093,861
2024-04-30	0.355	0.365	0.330	0.360	0.360	145,458,569
2024-04-29	0.320	0.385	0.300	0.350	0.350	401,453,496
2024-04-26	0.260	0.300	0.255	0.285	0.285	126,586,000
2024-04-25	0.249	0.265	0.243	0.260	0.260	62,333,505
2024-04-24	0.240	0.255	0.238	0.247	0.247	76,233,000
2024-04-23	0.240	0.240	0.232	0.239	0.239	26,532,505
2024-04-22	0.245	0.246	0.236	0.237	0.237	51,106,500
2024-04-19	0.250	0.250	0.233	0.236	0.236	60,062,000
2024-04-18	0.265	0.270	0.250	0.250	0.250	39,944,947
2024-04-17	0.265	0.280	0.255	0.265	0.265	55,830,436
2024-04-16	0.246	0.315	0.223	0.260	0.260	213,791,099
2024-04-15	0.255	0.260	0.244	0.250	0.250	38,138,000
2024-04-12	0.270	0.270	0.255	0.255	0.255	28,877,000
2024-04-11	0.265	0.270	0.260	0.270	0.270	19,488,562
2024-04-10	0.280	0.280	0.265	0.270	0.270	16,662,389
2024-04-09	0.270	0.275	0.265	0.275	0.275	12,594,796
2024-04-08	0.275	0.280	0.260	0.265	0.265	42,942,500
2024-04-05	0.275	0.280	0.270	0.270	0.270	2,547,882
2024-04-03	0.275	0.285	0.275	0.285	0.285	25,667,000
2024-04-02	0.290	0.290	0.275	0.275	0.275	38,687,160
2024-03-28	0.290	0.300	0.280	0.285	0.285	42,971,000
2024-03-27	0.305	0.305	0.285	0.290	0.290	31,275,500
2024-03-26	0.295	0.305	0.290	0.295	0.295	45,588,500
2024-03-25	0.290	0.300	0.285	0.290	0.290	32,868,006
2024-03-22	0.300	0.305	0.285	0.290	0.290	21,764,500
2024-03-21	0.295	0.305	0.295	0.300	0.300	38,451,500
2024-03-20	0.290	0.295	0.290	0.290	0.290	37,915,500
2024-03-19	0.300	0.305	0.290	0.290	0.290	59,235,508
2024-03-18	0.315	0.320	0.300	0.305	0.305	65,904,397
2024-03-15	0.325	0.325	0.315	0.315	0.315	37,633,500
2024-03-14	0.335	0.345	0.325	0.325	0.325	67,777,011
2024-03-13	0.350	0.350	0.330	0.330	0.330	57,339,515
2024-03-12	0.335	0.355	0.325	0.350	0.350	138,010,022
2024-03-11	0.325	0.335	0.325	0.330	0.330	28,111,500
2024-03-08	0.325	0.335	0.320	0.325	0.325	26,274,005
2024-03-07	0.340	0.340	0.320	0.320	0.320	50,179,500
2024-03-06	0.325	0.345	0.320	0.330	0.330	54,923,500
2024-03-05	0.330	0.335	0.320	0.320	0.320	48,918,500
2024-03-04	0.350	0.360	0.330	0.335	0.335	77,957,000
2024-03-01	0.340	0.350	0.335	0.340	0.340	51,333,283
2024-02-29	0.350	0.360	0.335	0.335	0.335	155,244,125
2024-02-28	0.380	0.380	0.350	0.350	0.350	89,691,500
2024-02-27	0.390	0.390	0.370	0.380	0.380	55,239,395
2024-02-26	0.395	0.400	0.370	0.385	0.385	93,191,837
2024-02-23	0.385	0.400	0.380	0.395	0.395	70,976,049
2024-02-22	0.375	0.385	0.365	0.385	0.385	63,822,000
2024-02-21	0.365	0.390	0.360	0.375	0.375	107,688,000
2024-02-20	0.370	0.380	0.360	0.365	0.365	47,478,496
2024-02-19	0.375	0.375	0.355	0.370	0.370	65,614,500
2024-02-16	0.330	0.385	0.330	0.385	0.385	28,624,277

← NewerPage 11 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.