Sino-Ocean Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.430	0.430	0.415	0.420	0.420	90,255,700
2023-11-15	0.440	0.445	0.420	0.430	0.430	167,721,000
2023-11-14	0.420	0.430	0.405	0.420	0.420	132,138,000
2023-11-13	0.430	0.430	0.405	0.415	0.415	98,626,000
2023-11-10	0.420	0.435	0.415	0.425	0.425	120,064,146
2023-11-09	0.450	0.450	0.420	0.420	0.420	174,538,000
2023-11-08	0.420	0.480	0.410	0.455	0.455	343,334,500
2023-11-07	0.435	0.440	0.415	0.415	0.415	86,184,291
2023-11-06	0.415	0.445	0.415	0.435	0.435	226,939,500
2023-11-03	0.410	0.415	0.405	0.405	0.405	47,205,079
2023-11-02	0.410	0.420	0.400	0.405	0.405	76,245,500
2023-11-01	0.420	0.425	0.400	0.400	0.400	68,826,500
2023-10-31	0.440	0.445	0.410	0.415	0.415	146,924,500
2023-10-30	0.435	0.450	0.425	0.440	0.440	68,467,500
2023-10-27	0.425	0.440	0.420	0.435	0.435	134,106,005
2023-10-26	0.420	0.425	0.405	0.420	0.420	65,406,500
2023-10-25	0.430	0.435	0.415	0.420	0.420	115,144,005
2023-10-24	0.430	0.440	0.410	0.410	0.410	119,398,500
2023-10-20	0.415	0.465	0.415	0.425	0.425	265,447,500
2023-10-19	0.435	0.440	0.415	0.415	0.415	99,479,500
2023-10-18	0.440	0.460	0.430	0.430	0.430	108,484,500
2023-10-17	0.430	0.465	0.415	0.440	0.440	186,770,857
2023-10-16	0.460	0.460	0.420	0.420	0.420	116,358,557
2023-10-13	0.445	0.470	0.440	0.460	0.460	102,778,500
2023-10-12	0.470	0.485	0.435	0.450	0.450	188,111,573
2023-10-11	0.410	0.520	0.390	0.450	0.450	440,476,500
2023-10-10	0.430	0.440	0.395	0.405	0.405	113,476,000
2023-10-09	0.455	0.455	0.425	0.425	0.425	49,085,500
2023-10-06	0.450	0.455	0.430	0.455	0.455	18,837,000
2023-10-05	0.425	0.455	0.425	0.435	0.435	28,366,000
2023-10-04	0.425	0.430	0.400	0.425	0.425	26,297,370
2023-10-03	0.460	0.460	0.410	0.425	0.425	25,653,500
2023-09-29	0.445	0.465	0.440	0.455	0.455	22,218,500
2023-09-28	0.445	0.455	0.430	0.440	0.440	103,641,000
2023-09-27	0.470	0.485	0.445	0.445	0.445	162,921,100
2023-09-26	0.500	0.510	0.465	0.465	0.465	145,821,100
2023-09-25	0.560	0.560	0.490	0.495	0.495	228,735,554
2023-09-22	0.570	0.590	0.540	0.560	0.560	291,580,000
2023-09-21	0.590	0.610	0.560	0.570	0.570	186,654,700
2023-09-20	0.580	0.600	0.560	0.580	0.580	189,865,464
2023-09-19	0.570	0.630	0.540	0.560	0.560	533,984,500
2023-09-18	0.570	0.620	0.540	0.550	0.550	438,483,789
2023-09-15	0.650	0.690	0.580	0.580	0.580	646,200,706
2023-09-14	0.710	0.790	0.650	0.660	0.660	1,133,938,773
2023-09-13	0.820	0.900	0.630	0.680	0.680	1,203,747,069
2023-09-12	0.460	0.870	0.430	0.830	0.830	1,554,697,513
2023-09-11	0.430	0.490	0.415	0.455	0.455	160,476,500
2023-09-07	0.495	0.495	0.420	0.425	0.425	148,466,500
2023-09-06	0.410	0.510	0.390	0.470	0.470	221,009,831
2023-09-05	0.420	0.425	0.395	0.400	0.400	35,722,000
2023-09-04	0.380	0.435	0.380	0.415	0.415	73,963,683
2023-08-31	0.375	0.395	0.360	0.365	0.365	36,097,090
2023-08-30	0.380	0.395	0.370	0.370	0.370	38,806,021
2023-08-29	0.350	0.380	0.350	0.375	0.375	35,273,100
2023-08-28	0.380	0.385	0.345	0.345	0.345	36,568,500
2023-08-25	0.350	0.365	0.345	0.355	0.355	40,670,000
2023-08-24	0.345	0.365	0.335	0.350	0.350	22,862,000
2023-08-23	0.355	0.355	0.335	0.340	0.340	31,717,572
2023-08-22	0.350	0.360	0.335	0.355	0.355	20,381,555
2023-08-21	0.370	0.370	0.340	0.345	0.345	31,265,930

← NewerPage 13 of 21 · 1,234 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.