Sino-Ocean Group Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.930	1.980	1.890	1.970	1.929	12,126,380
2021-12-02	1.860	1.960	1.850	1.930	1.890	17,412,804
2021-12-01	1.800	1.900	1.800	1.860	1.822	27,265,921
2021-11-30	1.820	1.830	1.790	1.820	1.782	14,304,040
2021-11-29	1.800	1.820	1.770	1.820	1.782	8,261,000
2021-11-26	1.850	1.850	1.800	1.800	1.763	7,397,500
2021-11-25	1.830	1.850	1.830	1.850	1.812	7,522,593
2021-11-24	1.820	1.840	1.790	1.830	1.792	12,961,500
2021-11-23	1.770	1.820	1.770	1.820	1.782	12,931,977
2021-11-22	1.830	1.830	1.770	1.770	1.734	8,246,500
2021-11-19	1.760	1.850	1.760	1.820	1.782	17,078,548
2021-11-18	1.770	1.820	1.770	1.780	1.743	7,331,500
2021-11-17	1.790	1.810	1.770	1.780	1.743	6,229,722
2021-11-16	1.750	1.830	1.740	1.790	1.753	20,414,991
2021-11-15	1.760	1.790	1.710	1.780	1.743	20,619,186
2021-11-12	1.770	1.790	1.710	1.760	1.724	21,858,500
2021-11-11	1.790	1.820	1.760	1.770	1.734	38,662,500
2021-11-10	1.700	1.800	1.690	1.800	1.763	37,179,018
2021-11-09	1.770	1.770	1.660	1.720	1.685	37,386,903
2021-11-08	1.730	1.800	1.720	1.770	1.734	32,333,574
2021-11-05	1.720	1.750	1.690	1.730	1.694	28,428,000
2021-11-04	1.690	1.750	1.680	1.750	1.714	38,714,823
2021-11-03	1.670	1.710	1.660	1.690	1.655	10,512,705
2021-11-02	1.720	1.730	1.640	1.670	1.636	13,124,600
2021-11-01	1.710	1.730	1.650	1.710	1.675	17,072,683
2021-10-29	1.710	1.710	1.670	1.690	1.655	12,721,261
2021-10-28	1.720	1.750	1.690	1.720	1.685	17,335,227
2021-10-27	1.700	1.780	1.680	1.770	1.734	20,065,739
2021-10-26	1.800	1.800	1.670	1.690	1.655	22,945,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.