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 |
| 2021-10-25 | 1.790 | 1.860 | 1.760 | 1.800 | 1.763 | 27,067,074 |
| 2021-10-22 | 1.800 | 1.860 | 1.780 | 1.790 | 1.753 | 32,269,800 |
| 2021-10-21 | 1.740 | 1.840 | 1.740 | 1.800 | 1.763 | 79,989,756 |
| 2021-10-20 | 1.680 | 1.760 | 1.680 | 1.740 | 1.704 | 27,590,694 |
| 2021-10-19 | 1.690 | 1.740 | 1.680 | 1.710 | 1.675 | 19,864,280 |
| 2021-10-18 | 1.600 | 1.710 | 1.580 | 1.690 | 1.655 | 40,819,727 |
← NewerPage 21 of 21 · 1,235 trading days
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.