Sino-Ocean Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.140	1.140	1.110	1.130	1.130	4,174,178
2023-02-21	1.150	1.200	1.100	1.150	1.150	14,384,500
2023-02-20	1.110	1.140	1.090	1.140	1.140	2,585,636
2023-02-17	1.100	1.130	1.090	1.110	1.110	3,902,481
2023-02-16	1.090	1.140	1.070	1.100	1.100	5,439,321
2023-02-15	1.150	1.160	1.080	1.090	1.090	11,453,050
2023-02-14	1.150	1.160	1.130	1.140	1.140	4,333,719
2023-02-13	1.130	1.160	1.110	1.140	1.140	4,391,500
2023-02-10	1.140	1.150	1.120	1.130	1.130	3,451,735
2023-02-09	1.130	1.150	1.110	1.150	1.150	5,792,500
2023-02-08	1.170	1.170	1.130	1.130	1.130	4,096,500
2023-02-07	1.120	1.220	1.120	1.170	1.170	21,730,741
2023-02-06	1.130	1.150	1.080	1.110	1.110	5,317,500
2023-02-03	1.160	1.160	1.130	1.150	1.150	3,553,852
2023-02-02	1.190	1.190	1.160	1.160	1.160	5,051,000
2023-02-01	1.170	1.190	1.150	1.190	1.190	4,157,000
2023-01-31	1.190	1.190	1.150	1.180	1.180	5,052,497
2023-01-30	1.240	1.240	1.170	1.170	1.170	8,117,500
2023-01-27	1.240	1.250	1.200	1.240	1.240	3,672,855
2023-01-26	1.190	1.240	1.190	1.210	1.210	7,508,021
2023-01-20	1.130	1.190	1.130	1.170	1.170	4,399,000
2023-01-19	1.120	1.160	1.120	1.150	1.150	2,755,703
2023-01-18	1.180	1.180	1.130	1.140	1.140	3,556,000
2023-01-17	1.150	1.170	1.120	1.150	1.150	4,028,832
2023-01-16	1.150	1.190	1.140	1.150	1.150	8,153,777
2023-01-13	1.140	1.180	1.130	1.150	1.150	11,546,613
2023-01-12	1.190	1.230	1.140	1.150	1.150	10,924,028
2023-01-11	1.140	1.250	1.140	1.190	1.190	19,677,000
2023-01-10	1.160	1.190	1.130	1.150	1.150	6,084,000
2023-01-09	1.220	1.220	1.150	1.170	1.170	5,881,500
2023-01-06	1.170	1.230	1.150	1.180	1.180	12,762,725
2023-01-05	1.150	1.200	1.140	1.170	1.170	8,301,000
2023-01-04	1.130	1.180	1.130	1.150	1.150	8,938,920
2023-01-03	1.090	1.130	1.050	1.110	1.110	9,228,337
2022-12-30	1.000	1.160	0.990	1.090	1.090	38,897,571
2022-12-29	1.020	1.020	0.980	0.990	0.990	5,895,000
2022-12-28	1.040	1.060	1.010	1.020	1.020	10,160,680
2022-12-23	0.990	1.060	0.990	1.050	1.050	9,648,882
2022-12-22	1.030	1.060	1.010	1.020	1.020	7,924,000
2022-12-21	1.050	1.060	1.000	1.010	1.010	11,274,500
2022-12-20	1.120	1.120	1.030	1.050	1.050	15,368,500
2022-12-19	1.110	1.140	1.060	1.120	1.120	22,078,713
2022-12-16	1.080	1.190	1.080	1.100	1.100	76,772,728
2022-12-15	1.040	1.040	0.970	1.010	1.010	13,147,180
2022-12-14	1.060	1.090	1.010	1.030	1.030	8,772,000
2022-12-13	1.140	1.160	1.050	1.050	1.050	31,573,009
2022-12-12	1.160	1.220	1.110	1.140	1.140	22,545,000
2022-12-09	1.050	1.200	1.050	1.180	1.180	39,513,000
2022-12-08	1.000	1.080	1.000	1.050	1.050	18,685,005
2022-12-07	1.110	1.110	0.980	0.980	0.980	30,708,068
2022-12-06	1.060	1.140	1.040	1.120	1.120	19,237,000
2022-12-05	0.980	1.090	0.970	1.080	1.080	27,222,368
2022-12-02	0.980	0.980	0.920	0.960	0.960	6,991,020
2022-12-01	1.020	1.060	0.960	0.960	0.960	17,732,565
2022-11-30	1.000	1.040	0.970	0.990	0.990	24,728,000
2022-11-29	0.960	1.030	0.930	0.990	0.990	57,112,030
2022-11-28	0.950	0.950	0.880	0.900	0.900	16,247,984
2022-11-25	0.950	0.980	0.900	0.960	0.960	24,625,684
2022-11-24	0.870	0.960	0.860	0.950	0.950	28,772,500
2022-11-23	0.800	0.870	0.780	0.850	0.850	23,813,415

← NewerPage 16 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.