Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.480	0.510	0.450	0.465	0.422	732,000
2024-01-25	0.370	0.500	0.360	0.490	0.445	4,924,500
2024-01-24	0.375	0.385	0.310	0.380	0.345	23,004,000
2024-01-23	0.400	0.415	0.375	0.375	0.340	11,725,500
2024-01-22	0.460	0.480	0.390	0.390	0.354	21,262,500
2024-01-19	0.540	0.540	0.455	0.465	0.422	6,957,500
2024-01-18	0.550	0.580	0.550	0.550	0.499	702,500
2024-01-17	0.560	0.590	0.540	0.540	0.490	583,500
2024-01-16	0.580	0.580	0.550	0.560	0.508	1,181,500
2024-01-15	0.600	0.600	0.580	0.580	0.526	227,000
2024-01-12	0.590	0.610	0.590	0.590	0.535	48,500
2024-01-11	0.590	0.610	0.590	0.610	0.553	1,500
2024-01-10	0.600	0.600	0.590	0.590	0.535	221,000
2024-01-09	0.600	0.610	0.580	0.610	0.553	1,198,500
2024-01-08	0.630	0.630	0.580	0.590	0.535	1,204,500
2024-01-05	0.650	0.650	0.590	0.600	0.544	4,727,000
2024-01-04	0.620	0.660	0.620	0.650	0.590	1,265,000
2024-01-03	0.700	0.710	0.610	0.640	0.581	6,745,500
2024-01-02	0.730	0.750	0.730	0.730	0.662	70,000
2023-12-29	0.730	0.750	0.730	0.750	0.681	861,500
2023-12-28	0.720	0.750	0.680	0.730	0.662	489,500
2023-12-27	0.660	0.700	0.660	0.700	0.635	75,000
2023-12-22	0.710	0.710	0.600	0.660	0.599	1,272,000
2023-12-21	0.680	0.680	0.600	0.670	0.608	358,000
2023-12-20	0.720	0.720	0.700	0.710	0.644	78,500
2023-12-19	0.700	0.720	0.700	0.700	0.635	3,500
2023-12-18	0.700	0.720	0.700	0.720	0.653	165,500
2023-12-15	0.720	0.740	0.700	0.730	0.662	239,350
2023-12-14	0.730	0.730	0.700	0.700	0.635	230,000
2023-12-12	0.700	0.710	0.700	0.710	0.644	437,000
2023-12-11	0.700	0.700	0.690	0.700	0.635	208,000
2023-12-08	0.710	0.750	0.700	0.720	0.653	167,500
2023-12-07	0.750	0.750	0.710	0.710	0.644	60,000
2023-12-06	0.700	0.750	0.700	0.750	0.681	29,500
2023-12-05	0.710	0.710	0.700	0.700	0.635	128,000
2023-12-04	0.750	0.750	0.720	0.720	0.653	312,500
2023-12-01	0.750	0.780	0.740	0.780	0.708	62,000
2023-11-30	0.760	0.760	0.750	0.750	0.681	10,500
2023-11-29	0.790	0.790	0.750	0.760	0.690	105,500
2023-11-28	0.810	0.810	0.770	0.800	0.726	192,000
2023-11-27	0.810	0.810	0.800	0.810	0.735	37,000
2023-11-24	0.820	0.830	0.800	0.820	0.744	293,500
2023-11-23	0.810	0.880	0.800	0.820	0.744	4,521,000
2023-11-22	0.770	0.830	0.750	0.810	0.735	121,000
2023-11-21	0.830	0.850	0.780	0.790	0.717	270,000
2023-11-20	0.830	0.830	0.810	0.810	0.735	13,000
2023-11-17	0.810	0.840	0.790	0.790	0.717	100,500
2023-11-16	0.790	0.810	0.790	0.810	0.735	2,500
2023-11-15	0.800	0.810	0.770	0.800	0.726	120,000
2023-11-09	0.820	0.820	0.810	0.810	0.735	50,000
2023-11-08	0.830	0.850	0.830	0.850	0.771	111,000
2023-11-07	0.800	0.830	0.800	0.830	0.753	11,000
2023-11-06	0.800	0.820	0.790	0.800	0.726	746,000
2023-11-03	0.790	0.790	0.790	0.790	0.717	91,500
2023-11-02	0.780	0.790	0.780	0.790	0.717	356,500
2023-11-01	0.780	0.790	0.770	0.770	0.699	61,500
2023-10-31	0.810	0.830	0.780	0.780	0.708	70,500
2023-10-30	0.810	0.850	0.790	0.810	0.735	34
2023-10-27	0.820	0.850	0.780	0.810	0.735	203,000
2023-10-26	0.860	0.860	0.830	0.850	0.771	116,000

← NewerPage 11 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.