Sino-Ocean Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.390	0.405	0.365	0.375	0.375	42,761,000
2024-11-07	0.340	0.405	0.340	0.390	0.390	98,231,000
2024-11-06	0.345	0.355	0.320	0.340	0.340	29,967,500
2024-11-05	0.320	0.350	0.320	0.345	0.345	19,102,801
2024-11-04	0.330	0.335	0.320	0.325	0.325	10,346,500
2024-11-01	0.335	0.340	0.325	0.325	0.325	11,441,500
2024-10-31	0.330	0.355	0.325	0.335	0.335	24,158,196
2024-10-30	0.325	0.345	0.325	0.330	0.330	15,148,000
2024-10-29	0.350	0.350	0.315	0.325	0.325	26,177,054
2024-10-28	0.290	0.325	0.290	0.320	0.320	34,289,053
2024-10-25	0.285	0.300	0.285	0.290	0.290	12,430,500
2024-10-24	0.305	0.305	0.280	0.285	0.285	23,738,776
2024-10-23	0.315	0.325	0.300	0.300	0.300	19,851,500
2024-10-22	0.310	0.325	0.310	0.315	0.315	9,656,000
2024-10-21	0.325	0.330	0.310	0.315	0.315	16,188,000
2024-10-18	0.320	0.335	0.315	0.320	0.320	45,283,692
2024-10-17	0.370	0.375	0.310	0.315	0.315	63,722,187
2024-10-16	0.335	0.380	0.330	0.380	0.380	74,836,000
2024-10-15	0.345	0.360	0.305	0.325	0.325	37,104,500
2024-10-14	0.370	0.390	0.335	0.355	0.355	47,517,776
2024-10-10	0.345	0.380	0.335	0.355	0.355	75,847,557
2024-10-09	0.370	0.370	0.315	0.335	0.335	100,652,500
2024-10-08	0.490	0.530	0.340	0.355	0.355	192,606,177
2024-10-07	0.570	0.590	0.475	0.560	0.560	199,362,722
2024-10-04	0.580	0.610	0.510	0.550	0.550	163,828,245
2024-10-03	0.710	0.750	0.450	0.530	0.530	415,520,172
2024-10-02	0.315	0.620	0.310	0.620	0.620	580,445,228
2024-09-30	0.310	0.330	0.280	0.305	0.305	194,299,846
2024-09-27	0.270	0.280	0.250	0.270	0.270	146,062,037
2024-09-26	0.198	0.244	0.196	0.243	0.243	193,139,801
2024-09-25	0.222	0.233	0.198	0.198	0.198	53,596,000
2024-09-24	0.197	0.214	0.197	0.212	0.212	39,294,737
2024-09-23	0.202	0.210	0.194	0.197	0.197	14,126,787
2024-09-20	0.200	0.205	0.187	0.200	0.200	25,832,114
2024-09-19	0.205	0.215	0.191	0.192	0.192	44,199,769
2024-09-17	0.180	0.203	0.180	0.197	0.197	15,611,500
2024-09-16	0.175	0.194	0.146	0.185	0.185	31,100,029
2024-09-13	0.188	0.191	0.153	0.166	0.166	37,613,325
2024-09-12	0.188	0.196	0.185	0.187	0.187	16,953,849
2024-09-11	0.199	0.199	0.184	0.188	0.188	21,276,036
2024-09-10	0.220	0.220	0.176	0.191	0.191	78,718,582
2024-09-09	0.229	0.230	0.215	0.227	0.227	61,326,909
2024-09-05	0.237	0.244	0.227	0.230	0.230	129,598,000
2024-09-04	0.230	0.236	0.226	0.229	0.229	69,120,000
2024-09-03	0.239	0.255	0.230	0.233	0.233	140,261,000
2024-09-02	0.275	0.275	0.233	0.235	0.235	131,703,500
2024-08-30	0.270	0.295	0.270	0.275	0.275	245,811,500
2024-08-29	0.290	0.290	0.270	0.270	0.270	53,324,000
2024-08-28	0.300	0.300	0.290	0.290	0.290	13,136,500
2024-08-27	0.310	0.310	0.295	0.295	0.295	17,448,965
2024-08-26	0.300	0.315	0.300	0.310	0.310	21,154,530
2024-08-23	0.295	0.310	0.290	0.300	0.300	17,062,048
2024-08-22	0.300	0.310	0.290	0.295	0.295	28,766,500
2024-08-21	0.305	0.305	0.295	0.300	0.300	27,455,500
2024-08-20	0.315	0.315	0.305	0.310	0.310	26,479,024
2024-08-19	0.320	0.330	0.310	0.315	0.315	42,744,000
2024-08-16	0.330	0.335	0.320	0.320	0.320	23,154,500
2024-08-15	0.325	0.335	0.320	0.325	0.325	26,520,582
2024-08-14	0.325	0.335	0.320	0.325	0.325	12,316,500
2024-08-13	0.330	0.335	0.320	0.325	0.325	18,130,000

← NewerPage 9 of 21 · 1,234 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.