Sino-Ocean Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.335	0.340	0.315	0.335	0.335	19,896,500
2024-02-14	0.350	0.350	0.325	0.335	0.335	31,592,543
2024-02-09	0.360	0.360	0.340	0.350	0.350	5,234,500
2024-02-08	0.355	0.365	0.350	0.360	0.360	68,063,509
2024-02-07	0.375	0.375	0.345	0.350	0.350	99,731,500
2024-02-06	0.350	0.370	0.345	0.370	0.370	147,870,317
2024-02-05	0.360	0.375	0.335	0.345	0.345	164,793,555
2024-02-02	0.350	0.375	0.335	0.340	0.340	144,393,792
2024-02-01	0.350	0.370	0.335	0.345	0.345	110,658,993
2024-01-31	0.355	0.370	0.345	0.350	0.350	124,594,000
2024-01-30	0.375	0.375	0.350	0.350	0.350	95,060,000
2024-01-29	0.395	0.430	0.365	0.375	0.375	257,747,787
2024-01-26	0.400	0.410	0.370	0.380	0.380	245,804,500
2024-01-25	0.360	0.420	0.350	0.400	0.400	528,152,391
2024-01-24	0.310	0.355	0.295	0.355	0.355	196,085,276
2024-01-23	0.290	0.305	0.285	0.300	0.300	113,284,430
2024-01-22	0.315	0.315	0.280	0.285	0.285	105,517,500
2024-01-19	0.325	0.330	0.305	0.315	0.315	75,674,500
2024-01-18	0.315	0.330	0.310	0.325	0.325	113,242,000
2024-01-17	0.340	0.340	0.305	0.315	0.315	193,153,000
2024-01-16	0.370	0.375	0.335	0.340	0.340	176,332,532
2024-01-15	0.375	0.380	0.365	0.370	0.370	40,711,000
2024-01-12	0.390	0.395	0.375	0.375	0.375	48,545,500
2024-01-11	0.385	0.395	0.380	0.390	0.390	44,369,147
2024-01-10	0.385	0.390	0.370	0.385	0.385	32,036,454
2024-01-09	0.395	0.400	0.380	0.385	0.385	47,606,500
2024-01-08	0.400	0.405	0.385	0.390	0.390	48,679,500
2024-01-05	0.415	0.425	0.395	0.400	0.400	59,098,254
2024-01-04	0.420	0.420	0.405	0.410	0.410	36,636,500
2024-01-03	0.420	0.435	0.415	0.415	0.415	86,325,455
2024-01-02	0.440	0.445	0.415	0.420	0.420	95,089,505
2023-12-29	0.445	0.455	0.435	0.440	0.440	48,500,500
2023-12-28	0.425	0.455	0.420	0.445	0.445	122,177,500
2023-12-27	0.435	0.435	0.415	0.425	0.425	39,796,328
2023-12-22	0.455	0.460	0.430	0.430	0.430	59,507,178
2023-12-21	0.430	0.450	0.430	0.450	0.450	55,530,008
2023-12-20	0.435	0.445	0.430	0.435	0.435	55,620,000
2023-12-19	0.455	0.455	0.425	0.430	0.430	83,141,496
2023-12-18	0.460	0.470	0.450	0.455	0.455	63,054,500
2023-12-15	0.455	0.485	0.455	0.465	0.465	184,967,000
2023-12-14	0.445	0.460	0.430	0.440	0.440	77,480,500
2023-12-13	0.470	0.470	0.430	0.430	0.430	101,461,500
2023-12-12	0.450	0.485	0.435	0.470	0.470	193,926,800
2023-12-11	0.435	0.450	0.425	0.445	0.445	104,247,673
2023-12-08	0.470	0.480	0.430	0.440	0.440	160,580,000
2023-12-07	0.490	0.500	0.460	0.475	0.475	126,827,000
2023-12-06	0.490	0.510	0.480	0.485	0.485	131,066,500
2023-12-05	0.495	0.510	0.480	0.490	0.490	110,137,005
2023-12-04	0.530	0.540	0.490	0.500	0.500	106,811,722
2023-12-01	0.540	0.560	0.520	0.530	0.530	152,228,038
2023-11-30	0.540	0.570	0.530	0.540	0.540	182,912,000
2023-11-29	0.580	0.580	0.520	0.540	0.540	220,545,596
2023-11-28	0.620	0.660	0.560	0.580	0.580	417,786,193
2023-11-27	0.600	0.620	0.530	0.600	0.600	348,592,000
2023-11-24	0.580	0.650	0.550	0.580	0.580	542,681,500
2023-11-23	0.475	0.620	0.455	0.590	0.590	1,213,522,546
2023-11-22	0.440	0.450	0.435	0.450	0.450	101,839,500
2023-11-21	0.430	0.465	0.430	0.435	0.435	274,965,000
2023-11-20	0.425	0.435	0.415	0.420	0.420	92,703,020
2023-11-17	0.415	0.420	0.405	0.415	0.415	74,953,398

← NewerPage 12 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.