Sino-Ocean Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.580	0.580	0.530	0.540	0.540	40,157,000
2023-05-22	0.580	0.590	0.570	0.580	0.580	4,162,000
2023-05-19	0.590	0.590	0.570	0.580	0.580	3,819,008
2023-05-18	0.600	0.610	0.580	0.580	0.580	9,850,500
2023-05-17	0.600	0.620	0.590	0.590	0.590	8,326,008
2023-05-16	0.630	0.630	0.600	0.600	0.600	12,274,500
2023-05-15	0.630	0.640	0.610	0.620	0.620	7,184,768
2023-05-12	0.670	0.670	0.620	0.630	0.630	15,612,239
2023-05-11	0.670	0.680	0.650	0.660	0.660	8,653,500
2023-05-10	0.670	0.670	0.650	0.660	0.660	16,459,533
2023-05-09	0.670	0.730	0.660	0.670	0.670	31,317,397
2023-05-08	0.690	0.690	0.650	0.660	0.660	12,392,249
2023-05-05	0.670	0.700	0.660	0.680	0.680	39,568,000
2023-05-04	0.660	0.690	0.660	0.680	0.680	9,015,050
2023-05-03	0.650	0.660	0.630	0.650	0.650	3,525,500
2023-05-02	0.700	0.700	0.650	0.660	0.660	5,957,460
2023-04-28	0.700	0.710	0.680	0.690	0.690	12,651,787
2023-04-27	0.710	0.710	0.690	0.700	0.700	8,437,000
2023-04-26	0.720	0.730	0.700	0.700	0.700	22,188,500
2023-04-25	0.760	0.760	0.710	0.730	0.730	21,066,500
2023-04-24	0.760	0.760	0.740	0.750	0.750	8,952,892
2023-04-21	0.780	0.810	0.740	0.740	0.740	22,327,797
2023-04-20	0.800	0.800	0.760	0.780	0.780	11,311,516
2023-04-19	0.830	0.830	0.790	0.790	0.790	11,830,000
2023-04-18	0.860	0.880	0.820	0.820	0.820	14,274,500
2023-04-17	0.840	0.860	0.830	0.850	0.850	12,604,337
2023-04-14	0.870	0.880	0.840	0.840	0.840	9,186,502
2023-04-13	0.890	0.890	0.840	0.860	0.860	9,500,400
2023-04-12	0.870	0.910	0.870	0.890	0.890	17,622,000
2023-04-11	0.860	0.920	0.840	0.870	0.870	42,394,500
2023-04-06	0.830	0.830	0.780	0.790	0.790	8,874,681
2023-04-04	0.870	0.870	0.820	0.830	0.830	10,296,114
2023-04-03	0.900	0.920	0.880	0.890	0.890	5,881,500
2023-03-31	0.890	0.910	0.870	0.890	0.890	11,263,067
2023-03-30	0.880	0.900	0.870	0.890	0.890	9,156,868
2023-03-29	0.860	0.870	0.830	0.860	0.860	4,374,186
2023-03-28	0.870	0.880	0.840	0.850	0.850	4,971,000
2023-03-27	0.930	0.930	0.840	0.850	0.850	11,460,303
2023-03-24	0.940	0.950	0.920	0.930	0.930	8,694,043
2023-03-23	0.980	0.980	0.940	0.950	0.950	24,907,500
2023-03-22	0.950	1.060	0.940	1.020	1.020	39,655,523
2023-03-21	0.950	0.970	0.930	0.940	0.940	12,120,085
2023-03-20	0.980	0.980	0.940	0.940	0.940	4,934,005
2023-03-17	0.980	1.010	0.970	0.980	0.980	9,610,368
2023-03-16	0.970	0.990	0.950	0.960	0.960	4,431,481
2023-03-15	0.990	1.000	0.950	0.970	0.970	12,488,097
2023-03-14	1.000	1.010	0.950	0.960	0.960	8,284,000
2023-03-13	1.090	1.090	0.990	0.990	0.990	15,000,500
2023-03-10	1.020	1.140	1.000	1.080	1.080	19,389,000
2023-03-09	1.080	1.100	1.040	1.040	1.040	4,277,000
2023-03-08	1.090	1.130	1.060	1.080	1.080	15,362,000
2023-03-07	1.080	1.140	1.070	1.110	1.110	18,728,000
2023-03-06	1.080	1.120	1.040	1.070	1.070	13,725,148
2023-03-03	1.060	1.090	1.050	1.070	1.070	5,963,997
2023-03-02	1.070	1.080	1.040	1.060	1.060	3,795,000
2023-03-01	0.990	1.080	0.990	1.050	1.050	14,909,762
2023-02-28	1.030	1.050	0.990	0.990	0.990	4,340,009
2023-02-27	1.060	1.070	1.020	1.030	1.030	4,477,000
2023-02-24	1.110	1.110	1.060	1.060	1.060	7,051,000
2023-02-23	1.130	1.140	1.110	1.110	1.110	5,129,862

← NewerPage 15 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.