Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	0.850	0.850	0.850	0.850	0.771	30,000
2023-10-24	0.880	0.880	0.880	0.880	0.798	20,000
2023-10-19	0.840	0.840	0.840	0.840	0.762	20,000
2023-10-17	0.850	0.850	0.850	0.850	0.771	20,000
2023-10-16	0.830	0.830	0.810	0.820	0.744	218,500
2023-10-13	0.840	0.840	0.830	0.830	0.753	54,500
2023-10-12	0.870	0.870	0.850	0.850	0.771	48,000
2023-10-11	0.870	0.870	0.840	0.840	0.762	235,500
2023-10-10	0.840	0.840	0.830	0.830	0.753	154,000
2023-10-09	0.830	0.840	0.830	0.840	0.762	30,000
2023-10-06	0.850	0.870	0.850	0.850	0.771	240,000
2023-10-05	0.860	0.870	0.840	0.870	0.789	100,000
2023-10-04	0.860	0.860	0.850	0.850	0.771	106,000
2023-10-03	0.900	0.900	0.870	0.880	0.798	229,500
2023-09-29	0.900	0.910	0.870	0.910	0.826	107,500
2023-09-28	0.860	0.880	0.860	0.870	0.789	41,500
2023-09-27	0.860	0.920	0.850	0.860	0.780	112,500
2023-09-26	0.860	0.880	0.840	0.860	0.780	416,000
2023-09-25	0.890	0.890	0.860	0.890	0.808	27,000
2023-09-22	0.930	0.940	0.900	0.940	0.853	27,000
2023-09-21	0.990	0.990	0.880	0.900	0.817	334,500
2023-09-20	0.960	0.960	0.930	0.940	0.853	65,000
2023-09-19	0.960	0.970	0.930	0.960	0.871	370,500
2023-09-18	0.980	1.080	0.960	0.960	0.871	144,000
2023-09-15	1.000	1.010	1.000	1.000	0.907	163,000
2023-09-14	1.000	1.050	1.000	1.000	0.907	426,500
2023-09-13	1.050	1.090	1.030	1.050	0.953	596,000
2023-09-12	1.000	1.100	0.970	1.030	0.935	2,085,500
2023-09-11	0.970	1.000	0.970	1.000	0.907	261,000
2023-09-07	1.030	1.060	0.980	0.980	0.889	1,040,000
2023-09-06	1.010	1.090	0.990	1.040	0.944	841,884
2023-09-05	0.990	1.000	0.980	0.980	0.889	420,000
2023-09-04	1.020	1.020	0.980	0.990	0.898	2,991,500
2023-08-31	1.010	1.010	0.980	0.980	0.889	269,500
2023-08-30	0.990	1.020	0.980	1.000	0.907	223,000
2023-08-29	0.990	1.000	0.950	0.990	0.898	154,500
2023-08-28	1.000	1.020	0.970	0.970	0.880	1,517,000
2023-08-25	1.010	1.030	0.980	0.980	0.889	344,500
2023-08-24	1.010	1.030	1.010	1.020	0.925	603,000
2023-08-23	1.060	1.060	1.010	1.010	0.916	857,000
2023-08-22	1.200	1.200	1.040	1.100	0.998	2,016,500
2023-08-21	1.280	1.280	1.160	1.200	1.089	419,000
2023-08-18	1.270	1.290	1.240	1.290	1.170	114,500
2023-08-17	1.280	1.280	1.240	1.260	1.143	105,000
2023-08-16	1.280	1.350	1.280	1.290	1.170	118,000
2023-08-15	1.250	1.290	1.240	1.280	1.161	124,500
2023-08-14	1.380	1.380	1.300	1.320	1.198	150,008
2023-08-11	1.360	1.360	1.350	1.350	1.225	134,000
2023-08-10	1.390	1.430	1.350	1.390	1.261	155,000
2023-08-09	1.470	1.470	1.380	1.380	1.252	21,000
2023-08-08	1.360	1.400	1.360	1.370	1.243	78,500
2023-08-07	1.410	1.410	1.410	1.410	1.279	3,500
2023-08-04	1.450	1.450	1.420	1.450	1.316	64,400
2023-08-03	1.450	1.450	1.420	1.450	1.316	212,500
2023-08-02	1.500	1.500	1.430	1.450	1.316	68,500
2023-08-01	1.530	1.530	1.450	1.460	1.325	91,500
2023-07-31	1.450	1.530	1.450	1.500	1.361	361,035
2023-07-28	1.440	1.460	1.410	1.450	1.316	198,500
2023-07-27	1.360	1.430	1.360	1.400	1.270	495,500
2023-07-26	1.440	1.440	1.350	1.410	1.279	133,000

← NewerPage 12 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.