Sino-Ocean Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.370	0.380	0.345	0.355	0.355	43,998,850
2023-08-17	0.375	0.375	0.345	0.355	0.355	40,861,000
2023-08-16	0.345	0.395	0.340	0.370	0.370	83,154,051
2023-08-15	0.315	0.350	0.310	0.340	0.340	82,838,586
2023-08-14	0.380	0.380	0.365	0.370	0.370	32,167,172
2023-08-11	0.395	0.400	0.380	0.390	0.390	31,114,587
2023-08-10	0.400	0.400	0.390	0.395	0.395	23,003,500
2023-08-09	0.395	0.410	0.390	0.405	0.405	17,069,000
2023-08-08	0.415	0.415	0.390	0.400	0.400	30,861,000
2023-08-07	0.440	0.440	0.410	0.415	0.415	36,489,609
2023-08-04	0.465	0.475	0.435	0.440	0.440	33,976,000
2023-08-03	0.450	0.460	0.435	0.450	0.450	27,623,224
2023-08-02	0.460	0.485	0.445	0.450	0.450	42,696,052
2023-08-01	0.470	0.475	0.450	0.455	0.455	52,180,857
2023-07-31	0.490	0.520	0.465	0.470	0.470	104,315,780
2023-07-28	0.475	0.490	0.460	0.480	0.480	40,442,000
2023-07-27	0.440	0.500	0.430	0.475	0.475	103,165,069
2023-07-26	0.425	0.455	0.425	0.440	0.440	51,209,544
2023-07-25	0.395	0.435	0.395	0.430	0.430	123,434,729
2023-07-24	0.390	0.395	0.375	0.375	0.375	34,658,682
2023-07-21	0.385	0.400	0.385	0.390	0.390	24,362,505
2023-07-20	0.395	0.415	0.385	0.385	0.385	38,200,516
2023-07-19	0.390	0.395	0.380	0.390	0.390	32,117,525
2023-07-18	0.425	0.430	0.390	0.390	0.390	77,544,358
2023-07-14	0.440	0.440	0.430	0.435	0.435	13,461,000
2023-07-13	0.430	0.445	0.430	0.440	0.440	32,305,000
2023-07-12	0.425	0.430	0.420	0.425	0.425	33,087,500
2023-07-11	0.440	0.450	0.425	0.425	0.425	51,793,331
2023-07-10	0.455	0.455	0.430	0.430	0.430	49,269,034
2023-07-07	0.440	0.455	0.440	0.450	0.450	23,914,517
2023-07-06	0.445	0.450	0.435	0.440	0.440	40,066,816
2023-07-05	0.460	0.460	0.440	0.450	0.450	41,811,000
2023-07-04	0.450	0.460	0.440	0.460	0.460	29,331,500
2023-07-03	0.445	0.465	0.440	0.450	0.450	37,033,442
2023-06-30	0.440	0.465	0.430	0.440	0.440	76,111,000
2023-06-29	0.460	0.465	0.435	0.440	0.440	45,936,500
2023-06-28	0.480	0.480	0.455	0.460	0.460	32,816,539
2023-06-27	0.455	0.485	0.450	0.470	0.470	76,299,000
2023-06-26	0.450	0.475	0.445	0.450	0.450	41,209,500
2023-06-23	0.465	0.465	0.430	0.440	0.440	21,299,240
2023-06-21	0.475	0.475	0.460	0.470	0.470	33,521,292
2023-06-20	0.500	0.510	0.470	0.475	0.475	50,532,022
2023-06-19	0.530	0.540	0.495	0.500	0.500	37,987,000
2023-06-16	0.510	0.530	0.500	0.520	0.520	48,689,641
2023-06-15	0.485	0.510	0.480	0.500	0.500	43,206,500
2023-06-14	0.500	0.510	0.480	0.480	0.480	26,492,154
2023-06-13	0.490	0.510	0.480	0.495	0.495	36,855,005
2023-06-12	0.510	0.510	0.475	0.485	0.485	39,743,084
2023-06-09	0.540	0.540	0.500	0.510	0.510	51,505,000
2023-06-08	0.520	0.540	0.500	0.530	0.530	129,943,500
2023-06-07	0.540	0.550	0.495	0.510	0.510	71,173,500
2023-06-06	0.510	0.580	0.500	0.520	0.520	67,979,000
2023-06-05	0.520	0.520	0.500	0.500	0.500	23,911,000
2023-06-02	0.470	0.540	0.465	0.520	0.520	67,256,500
2023-06-01	0.480	0.490	0.455	0.460	0.460	42,446,297
2023-05-31	0.520	0.520	0.475	0.475	0.475	54,006,500
2023-05-30	0.470	0.540	0.460	0.530	0.530	56,319,000
2023-05-29	0.510	0.530	0.460	0.465	0.465	90,119,000
2023-05-25	0.510	0.520	0.490	0.510	0.510	33,779,067
2023-05-24	0.540	0.550	0.510	0.510	0.510	33,857,000

← NewerPage 14 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.