Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.490	0.550	0.485	0.520	0.472	1,446,500
2024-04-26	0.465	0.495	0.465	0.480	0.436	1,172,000
2024-04-25	0.470	0.480	0.440	0.465	0.422	1,108,000
2024-04-24	0.470	0.480	0.455	0.475	0.431	508,000
2024-04-23	0.460	0.485	0.460	0.465	0.422	105,500
2024-04-22	0.460	0.460	0.460	0.460	0.417	28,500
2024-04-19	0.455	0.470	0.450	0.470	0.426	400,000
2024-04-17	0.470	0.470	0.455	0.465	0.422	120,500
2024-04-16	0.465	0.480	0.465	0.470	0.426	451,500
2024-04-15	0.470	0.490	0.470	0.485	0.440	209,000
2024-04-12	0.490	0.490	0.470	0.470	0.426	47,000
2024-04-11	0.485	0.500	0.485	0.490	0.445	6,000
2024-04-10	0.485	0.500	0.485	0.490	0.445	665,000
2024-04-09	0.510	0.510	0.485	0.485	0.440	270,000
2024-04-08	0.500	0.500	0.485	0.490	0.445	417,500
2024-04-05	0.475	0.510	0.475	0.495	0.449	1,300,000
2024-04-03	0.480	0.510	0.475	0.510	0.463	1,424,000
2024-04-02	0.485	0.490	0.475	0.480	0.436	309,500
2024-03-28	0.480	0.485	0.450	0.475	0.431	1,263,000
2024-03-27	0.470	0.495	0.440	0.455	0.413	2,586,000
2024-03-26	0.520	0.560	0.520	0.530	0.481	2,250,500
2024-03-25	0.510	0.530	0.500	0.530	0.481	634,000
2024-03-22	0.520	0.520	0.500	0.510	0.463	630,000
2024-03-21	0.530	0.540	0.510	0.530	0.481	589,000
2024-03-20	0.520	0.530	0.500	0.530	0.481	231,500
2024-03-19	0.540	0.560	0.500	0.520	0.472	1,039,500
2024-03-18	0.530	0.530	0.495	0.530	0.481	1,325,000
2024-03-15	0.530	0.550	0.520	0.530	0.481	431,000
2024-03-14	0.570	0.570	0.540	0.560	0.508	956,000
2024-03-13	0.590	0.590	0.550	0.570	0.517	741,500
2024-03-12	0.570	0.600	0.540	0.600	0.544	1,783,000
2024-03-11	0.540	0.570	0.540	0.570	0.517	879,500
2024-03-08	0.590	0.590	0.550	0.570	0.517	1,352,000
2024-03-07	0.560	0.590	0.560	0.580	0.526	611,500
2024-03-06	0.570	0.600	0.560	0.580	0.526	1,880,500
2024-03-05	0.600	0.600	0.570	0.600	0.544	494,500
2024-03-04	0.610	0.620	0.580	0.600	0.544	754,500
2024-03-01	0.620	0.630	0.590	0.630	0.572	4,447,500
2024-02-29	0.630	0.640	0.590	0.640	0.581	1,978,500
2024-02-28	0.670	0.680	0.610	0.630	0.572	2,622,500
2024-02-27	0.660	0.690	0.650	0.690	0.626	861,500
2024-02-26	0.680	0.700	0.640	0.670	0.608	3,433,500
2024-02-23	0.570	0.680	0.560	0.670	0.608	6,786,500
2024-02-22	0.570	0.570	0.550	0.560	0.508	136,000
2024-02-21	0.550	0.590	0.530	0.570	0.517	1,356,000
2024-02-20	0.540	0.550	0.520	0.540	0.490	549,000
2024-02-19	0.540	0.550	0.520	0.530	0.481	460,000
2024-02-16	0.500	0.560	0.490	0.540	0.490	2,744,000
2024-02-15	0.500	0.500	0.480	0.495	0.449	529,000
2024-02-14	0.480	0.500	0.480	0.500	0.454	408,000
2024-02-09	0.495	0.495	0.460	0.495	0.449	1,000
2024-02-08	0.485	0.495	0.485	0.495	0.449	143,000
2024-02-07	0.475	0.495	0.470	0.495	0.449	219,500
2024-02-06	0.475	0.495	0.470	0.475	0.431	1,060,500
2024-02-05	0.475	0.475	0.475	0.475	0.431	289,000
2024-02-02	0.495	0.500	0.455	0.475	0.431	349,000
2024-02-01	0.465	0.490	0.460	0.465	0.422	431,500
2024-01-31	0.430	0.485	0.430	0.475	0.431	458,000
2024-01-30	0.475	0.480	0.475	0.480	0.436	11,000
2024-01-29	0.495	0.500	0.460	0.475	0.431	742,000

← NewerPage 10 of 20 · 1,147 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0122 HKD
2024-09-12	0.0137 HKD
2024-06-04	0.0159 HKD
2023-06-01	0.1410 HKD
2022-09-15	0.1560 HKD
2022-05-27	0.1140 HKD
2021-05-27	0.0660 HKD

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