Sino-Ocean Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	1.370	1.370	1.330	1.360	1.360	20,776,000
2022-06-01	1.390	1.410	1.370	1.380	1.380	15,555,172
2022-05-31	1.370	1.410	1.370	1.390	1.390	17,052,500
2022-05-30	1.400	1.420	1.370	1.370	1.370	13,503,082
2022-05-27	1.410	1.430	1.370	1.390	1.390	17,032,159
2022-05-26	1.450	1.450	1.370	1.380	1.380	14,504,523
2022-05-25	1.470	1.490	1.430	1.450	1.450	9,157,500
2022-05-24	1.510	1.530	1.460	1.470	1.470	9,106,500
2022-05-23	1.580	1.580	1.530	1.550	1.518	1,339,597
2022-05-20	1.550	1.580	1.540	1.570	1.538	4,795,000
2022-05-19	1.490	1.560	1.490	1.560	1.528	1,519,000
2022-05-18	1.520	1.550	1.510	1.520	1.489	3,450,298
2022-05-17	1.530	1.540	1.500	1.530	1.498	1,447,000
2022-05-16	1.530	1.540	1.480	1.510	1.479	3,516,617
2022-05-13	1.470	1.520	1.470	1.520	1.489	1,685,492
2022-05-12	1.490	1.510	1.450	1.470	1.440	3,402,000
2022-05-11	1.490	1.530	1.470	1.510	1.479	3,287,615
2022-05-10	1.460	1.510	1.440	1.510	1.479	3,038,544
2022-05-06	1.520	1.520	1.490	1.500	1.469	2,184,008
2022-05-05	1.590	1.590	1.530	1.540	1.508	1,910,144
2022-05-04	1.540	1.590	1.540	1.570	1.538	644,500
2022-05-03	1.500	1.610	1.500	1.600	1.567	3,921,000
2022-04-29	1.520	1.550	1.500	1.500	1.469	6,523,500
2022-04-28	1.550	1.560	1.520	1.540	1.508	3,677,000
2022-04-27	1.520	1.550	1.480	1.540	1.508	4,718,033
2022-04-26	1.540	1.550	1.490	1.520	1.489	8,196,000
2022-04-25	1.540	1.570	1.500	1.530	1.498	4,027,402
2022-04-22	1.550	1.600	1.540	1.570	1.538	1,809,554
2022-04-21	1.630	1.630	1.560	1.570	1.538	5,777,500
2022-04-20	1.680	1.680	1.600	1.600	1.567	6,019,837
2022-04-19	1.670	1.670	1.630	1.670	1.636	2,728,500
2022-04-14	1.680	1.700	1.640	1.680	1.645	4,943,000
2022-04-13	1.680	1.680	1.630	1.660	1.626	1,839,508
2022-04-12	1.700	1.710	1.640	1.670	1.636	3,108,500
2022-04-11	1.750	1.750	1.670	1.690	1.655	4,483,293
2022-04-08	1.740	1.770	1.710	1.730	1.694	4,113,144
2022-04-07	1.810	1.810	1.710	1.710	1.675	6,110,635
2022-04-06	1.700	1.830	1.670	1.810	1.773	14,753,863
2022-04-04	1.680	1.740	1.650	1.710	1.675	5,164,224
2022-04-01	1.660	1.670	1.630	1.660	1.626	1,471,500
2022-03-31	1.680	1.700	1.640	1.670	1.636	2,486,595
2022-03-30	1.640	1.680	1.600	1.680	1.645	9,316,715
2022-03-29	1.660	1.660	1.570	1.590	1.557	3,333,000
2022-03-28	1.640	1.640	1.590	1.640	1.606	3,616,154
2022-03-25	1.630	1.680	1.610	1.620	1.587	4,418,500
2022-03-24	1.640	1.680	1.610	1.630	1.596	10,209,582
2022-03-23	1.650	1.690	1.640	1.670	1.636	4,255,333
2022-03-22	1.600	1.660	1.560	1.660	1.626	4,438,508
2022-03-21	1.650	1.650	1.560	1.600	1.567	4,089,609
2022-03-18	1.620	1.640	1.570	1.630	1.596	8,363,645
2022-03-17	1.510	1.620	1.510	1.620	1.587	10,492,000
2022-03-16	1.390	1.460	1.340	1.460	1.430	8,439,975
2022-03-15	1.430	1.450	1.340	1.360	1.332	16,953,000
2022-03-14	1.520	1.530	1.440	1.460	1.430	9,307,000
2022-03-11	1.570	1.570	1.500	1.550	1.518	3,620,016
2022-03-10	1.560	1.600	1.540	1.570	1.538	8,434,156
2022-03-09	1.600	1.600	1.490	1.540	1.508	8,833,501
2022-03-08	1.610	1.610	1.530	1.570	1.538	10,326,000
2022-03-07	1.640	1.650	1.590	1.620	1.587	4,365,616
2022-03-04	1.670	1.670	1.620	1.650	1.616	2,837,590

← NewerPage 19 of 21 · 1,235 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.