Sino-Ocean Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.660	1.680	1.630	1.660	1.626	3,663,137
2022-03-02	1.680	1.680	1.640	1.650	1.616	2,825,147
2022-03-01	1.660	1.710	1.640	1.680	1.645	8,922,645
2022-02-28	1.710	1.710	1.650	1.680	1.645	6,384,015
2022-02-25	1.750	1.750	1.680	1.710	1.675	4,003,500
2022-02-24	1.760	1.790	1.720	1.740	1.704	7,108,557
2022-02-23	1.830	1.830	1.770	1.780	1.743	9,041,005
2022-02-22	1.830	1.840	1.770	1.790	1.753	17,354,695
2022-02-21	1.890	1.890	1.820	1.830	1.792	7,589,240
2022-02-18	1.880	1.910	1.860	1.900	1.861	3,959,119
2022-02-17	1.890	1.890	1.820	1.880	1.841	5,211,242
2022-02-16	1.830	1.870	1.830	1.860	1.822	3,540,213
2022-02-15	1.850	1.880	1.800	1.830	1.792	5,637,460
2022-02-14	1.950	1.950	1.850	1.860	1.822	12,842,500
2022-02-11	1.910	2.000	1.910	1.940	1.900	13,376,276
2022-02-10	1.940	1.950	1.900	1.930	1.890	11,856,009
2022-02-09	1.960	1.990	1.900	1.940	1.900	10,106,859
2022-02-08	1.970	1.970	1.900	1.960	1.920	11,859,317
2022-02-07	1.960	2.000	1.930	1.960	1.920	8,435,000
2022-02-04	1.910	1.970	1.910	1.970	1.929	6,534,377
2022-01-31	1.880	1.930	1.850	1.910	1.871	4,457,500
2022-01-28	1.930	1.960	1.860	1.880	1.841	6,458,137
2022-01-27	2.040	2.040	1.920	1.930	1.890	9,234,317
2022-01-26	2.140	2.170	2.030	2.060	2.018	11,133,244
2022-01-25	2.190	2.230	2.110	2.140	2.096	12,137,500
2022-01-24	2.050	2.250	2.040	2.240	2.194	30,466,508
2022-01-21	2.000	2.050	1.970	2.040	1.998	11,990,817
2022-01-20	2.020	2.040	1.960	1.990	1.949	10,770,719
2022-01-19	1.980	2.020	1.970	2.010	1.969	5,737,935
2022-01-18	1.990	2.010	1.960	1.980	1.939	3,374,000
2022-01-17	2.030	2.030	1.940	1.990	1.949	3,502,500
2022-01-14	1.960	2.040	1.950	2.000	1.959	18,214,825
2022-01-13	1.990	2.020	1.970	1.990	1.949	3,201,785
2022-01-12	2.000	2.020	1.960	2.010	1.969	8,106,318
2022-01-11	1.990	2.030	1.950	2.010	1.969	6,679,910
2022-01-10	1.910	2.030	1.910	1.980	1.939	9,596,818
2022-01-07	1.890	1.940	1.800	1.940	1.900	10,309,948
2022-01-06	1.880	1.910	1.850	1.890	1.851	3,516,805
2022-01-05	1.920	1.920	1.860	1.890	1.851	8,024,665
2022-01-04	1.780	1.900	1.780	1.900	1.861	12,925,531
2022-01-03	1.840	1.840	1.780	1.800	1.763	1,026,822
2021-12-31	1.850	1.850	1.790	1.820	1.782	976,397
2021-12-30	1.840	1.850	1.770	1.820	1.782	4,434,500
2021-12-29	1.830	1.860	1.800	1.800	1.763	726,500
2021-12-28	1.750	1.850	1.740	1.840	1.802	9,377,566
2021-12-24	1.780	1.790	1.750	1.750	1.714	1,569,000
2021-12-23	1.740	1.820	1.740	1.780	1.743	6,996,000
2021-12-22	1.760	1.790	1.740	1.780	1.743	9,219,384
2021-12-21	1.750	1.800	1.740	1.760	1.724	3,150,941
2021-12-20	1.840	1.840	1.720	1.760	1.724	14,835,035
2021-12-17	1.790	1.840	1.790	1.820	1.782	11,519,000
2021-12-16	1.800	1.810	1.770	1.790	1.753	1,993,135
2021-12-15	1.830	1.850	1.790	1.800	1.763	4,174,121
2021-12-14	1.860	1.860	1.780	1.850	1.812	10,029,563
2021-12-13	1.890	1.890	1.840	1.860	1.822	6,298,500
2021-12-10	1.920	1.930	1.870	1.880	1.841	1,598,809
2021-12-09	1.900	1.930	1.900	1.920	1.880	3,659,938
2021-12-08	1.940	1.940	1.890	1.900	1.861	5,046,138
2021-12-07	1.910	1.990	1.900	1.940	1.900	10,798,017
2021-12-06	1.910	1.990	1.870	1.890	1.851	13,606,920

← NewerPage 20 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.