Sino-Ocean Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.870	0.870	0.780	0.790	0.790	15,028,000
2022-11-21	0.890	0.890	0.820	0.840	0.840	12,619,510
2022-11-18	0.950	0.950	0.870	0.880	0.880	29,019,314
2022-11-17	0.830	0.980	0.800	0.940	0.940	71,151,824
2022-11-16	0.910	0.910	0.800	0.810	0.810	26,106,035
2022-11-15	0.850	0.930	0.820	0.900	0.900	29,212,175
2022-11-14	0.820	0.950	0.820	0.840	0.840	84,667,989
2022-11-11	0.630	0.740	0.610	0.720	0.720	45,614,936
2022-11-10	0.580	0.610	0.570	0.590	0.590	12,448,038
2022-11-09	0.590	0.650	0.580	0.580	0.580	20,362,030
2022-11-08	0.610	0.610	0.570	0.570	0.570	4,351,587
2022-11-07	0.550	0.610	0.540	0.600	0.600	18,253,129
2022-11-04	0.510	0.560	0.500	0.550	0.550	22,052,127
2022-11-03	0.510	0.530	0.500	0.520	0.520	16,924,752
2022-11-02	0.540	0.540	0.490	0.510	0.510	50,755,200
2022-11-01	0.520	0.540	0.510	0.540	0.540	20,036,208
2022-10-31	0.560	0.560	0.510	0.520	0.520	15,495,185
2022-10-28	0.590	0.590	0.540	0.550	0.550	16,572,000
2022-10-27	0.640	0.640	0.590	0.590	0.590	11,141,000
2022-10-26	0.640	0.650	0.610	0.620	0.620	7,450,500
2022-10-25	0.660	0.680	0.630	0.630	0.630	11,424,500
2022-10-24	0.760	0.760	0.660	0.660	0.660	13,662,000
2022-10-21	0.740	0.740	0.720	0.740	0.740	1,381,500
2022-10-20	0.720	0.730	0.700	0.720	0.720	50,583,100
2022-10-19	0.780	0.780	0.720	0.720	0.720	8,320,874
2022-10-18	0.750	0.760	0.730	0.760	0.760	6,594,529
2022-10-17	0.740	0.760	0.720	0.730	0.730	13,070,500
2022-10-14	0.750	0.770	0.740	0.740	0.740	5,803,500
2022-10-13	0.720	0.740	0.710	0.740	0.740	5,702,500
2022-10-12	0.740	0.750	0.710	0.720	0.720	7,194,242
2022-10-11	0.780	0.780	0.730	0.730	0.730	5,744,500
2022-10-10	0.790	0.800	0.750	0.750	0.750	9,358,922
2022-10-07	0.810	0.820	0.780	0.790	0.790	1,943,500
2022-10-06	0.850	0.890	0.830	0.830	0.830	1,394,500
2022-10-05	0.820	0.870	0.810	0.860	0.860	3,539,514
2022-10-03	0.810	0.850	0.800	0.820	0.820	1,878,197
2022-09-30	0.820	0.840	0.770	0.820	0.820	5,387,117
2022-09-29	0.870	0.870	0.760	0.760	0.760	7,782,970
2022-09-28	0.870	0.880	0.800	0.820	0.820	9,081,631
2022-09-27	0.880	0.890	0.860	0.870	0.870	3,893,876
2022-09-26	0.900	0.920	0.870	0.880	0.880	7,727,430
2022-09-23	0.940	0.950	0.890	0.900	0.900	8,080,199
2022-09-22	0.960	0.970	0.930	0.930	0.930	4,173,671
2022-09-21	0.980	0.990	0.960	0.960	0.960	6,093,500
2022-09-20	1.050	1.050	0.970	0.980	0.980	10,048,000
2022-09-19	1.080	1.080	1.020	1.030	1.030	5,689,500
2022-09-16	1.090	1.110	1.060	1.070	1.070	9,513,214
2022-09-15	1.100	1.140	1.070	1.070	1.070	5,840,277
2022-09-14	1.120	1.120	1.080	1.080	1.080	3,784,924
2022-09-13	1.150	1.160	1.130	1.130	1.130	2,642,500
2022-09-09	1.110	1.160	1.100	1.150	1.150	3,523,500
2022-09-08	1.130	1.160	1.080	1.100	1.100	3,759,500
2022-09-07	1.130	1.150	1.110	1.130	1.130	2,469,000
2022-09-06	1.130	1.150	1.130	1.140	1.140	2,194,500
2022-09-05	1.120	1.140	1.100	1.140	1.140	4,373,500
2022-09-02	1.170	1.170	1.110	1.120	1.120	5,939,403
2022-09-01	1.140	1.180	1.140	1.160	1.160	2,734,500
2022-08-31	1.170	1.170	1.140	1.150	1.150	3,805,771
2022-08-30	1.170	1.180	1.160	1.160	1.160	3,079,886
2022-08-29	1.210	1.210	1.150	1.160	1.160	7,194,500

← NewerPage 17 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.