Sino-Ocean Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.210	1.210	1.150	1.160	1.160	7,194,500
2022-08-26	1.170	1.210	1.170	1.210	1.210	5,377,500
2022-08-25	1.180	1.180	1.160	1.170	1.170	2,625,869
2022-08-24	1.190	1.200	1.160	1.190	1.190	2,414,016
2022-08-23	1.210	1.210	1.190	1.190	1.190	3,412,500
2022-08-22	1.190	1.220	1.170	1.210	1.210	8,171,000
2022-08-19	1.200	1.230	1.200	1.210	1.210	3,233,761
2022-08-18	1.240	1.240	1.200	1.200	1.200	5,071,000
2022-08-17	1.240	1.270	1.230	1.250	1.250	2,357,435
2022-08-16	1.230	1.270	1.220	1.240	1.240	6,792,014
2022-08-15	1.220	1.240	1.200	1.220	1.220	3,460,000
2022-08-12	1.220	1.230	1.210	1.230	1.230	2,310,645
2022-08-11	1.200	1.220	1.200	1.220	1.220	1,668,000
2022-08-10	1.220	1.220	1.180	1.200	1.200	3,772,500
2022-08-09	1.210	1.230	1.210	1.210	1.210	3,046,500
2022-08-08	1.220	1.250	1.200	1.220	1.220	4,673,700
2022-08-05	1.210	1.240	1.210	1.230	1.230	3,312,438
2022-08-04	1.210	1.250	1.210	1.230	1.230	2,294,776
2022-08-03	1.210	1.240	1.190	1.230	1.230	5,749,515
2022-08-02	1.230	1.240	1.190	1.210	1.210	4,382,598
2022-08-01	1.260	1.270	1.230	1.230	1.230	3,817,500
2022-07-29	1.310	1.310	1.260	1.270	1.270	3,402,136
2022-07-28	1.330	1.330	1.270	1.300	1.300	7,287,500
2022-07-27	1.330	1.340	1.300	1.310	1.310	3,433,238
2022-07-26	1.300	1.340	1.290	1.340	1.340	5,436,500
2022-07-25	1.320	1.330	1.300	1.300	1.300	2,005,000
2022-07-22	1.320	1.320	1.280	1.320	1.320	3,820,994
2022-07-21	1.320	1.350	1.290	1.310	1.310	3,845,544
2022-07-20	1.360	1.370	1.330	1.330	1.330	2,708,180
2022-07-19	1.320	1.350	1.310	1.350	1.350	4,738,500
2022-07-18	1.310	1.340	1.310	1.330	1.330	5,849,000
2022-07-15	1.320	1.350	1.310	1.330	1.330	7,067,000
2022-07-14	1.340	1.350	1.310	1.350	1.350	7,554,500
2022-07-13	1.350	1.360	1.330	1.340	1.340	5,337,500
2022-07-12	1.330	1.360	1.320	1.360	1.360	6,684,500
2022-07-11	1.350	1.350	1.320	1.340	1.340	3,313,500
2022-07-08	1.340	1.360	1.330	1.350	1.350	1,906,804
2022-07-07	1.320	1.350	1.320	1.340	1.340	4,027,673
2022-07-06	1.310	1.340	1.300	1.330	1.330	5,424,680
2022-07-05	1.330	1.330	1.310	1.320	1.320	4,783,000
2022-07-04	1.350	1.360	1.310	1.330	1.330	7,910,164
2022-06-30	1.370	1.370	1.330	1.330	1.330	4,232,058
2022-06-29	1.330	1.390	1.330	1.350	1.350	15,008,216
2022-06-28	1.350	1.350	1.330	1.340	1.340	2,693,234
2022-06-27	1.340	1.350	1.330	1.350	1.350	4,810,849
2022-06-24	1.340	1.350	1.320	1.340	1.340	2,746,000
2022-06-23	1.330	1.350	1.320	1.350	1.350	8,196,476
2022-06-22	1.310	1.340	1.310	1.320	1.320	11,414,591
2022-06-21	1.300	1.330	1.300	1.310	1.310	3,630,469
2022-06-20	1.260	1.320	1.260	1.310	1.310	8,496,500
2022-06-17	1.270	1.290	1.250	1.250	1.250	7,955,318
2022-06-16	1.290	1.300	1.260	1.270	1.270	5,632,865
2022-06-15	1.280	1.310	1.270	1.290	1.290	7,044,846
2022-06-14	1.260	1.290	1.250	1.280	1.280	9,069,380
2022-06-13	1.290	1.290	1.260	1.270	1.270	11,494,005
2022-06-10	1.300	1.320	1.280	1.310	1.310	24,847,966
2022-06-09	1.290	1.310	1.280	1.300	1.300	13,171,296
2022-06-08	1.300	1.320	1.260	1.290	1.290	38,109,244
2022-06-07	1.330	1.350	1.270	1.290	1.290	31,417,832
2022-06-06	1.360	1.370	1.300	1.310	1.310	21,890,300

← NewerPage 18 of 21 · 1,230 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.