Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	1.420	1.440	1.390	1.440	1.307	515,000
2023-07-24	1.310	1.390	1.310	1.360	1.234	355,000
2023-07-21	1.380	1.380	1.310	1.330	1.207	280,000
2023-07-20	1.390	1.390	1.360	1.380	1.252	57,500
2023-07-19	1.400	1.420	1.390	1.390	1.261	150,000
2023-07-18	1.450	1.450	1.390	1.390	1.261	189,192
2023-07-13	1.450	1.540	1.440	1.540	1.397	230,000
2023-07-12	1.460	1.470	1.460	1.470	1.334	124,000
2023-07-11	1.470	1.480	1.400	1.470	1.334	674,500
2023-07-10	1.480	1.480	1.470	1.480	1.343	11,500
2023-07-07	1.480	1.490	1.460	1.480	1.343	208,500
2023-07-06	1.450	1.480	1.420	1.480	1.343	124,000
2023-07-05	1.480	1.480	1.450	1.460	1.325	45,500
2023-07-04	1.460	1.480	1.460	1.480	1.343	75,000
2023-07-03	1.540	1.540	1.510	1.520	1.379	26,500
2023-06-30	1.490	1.490	1.480	1.490	1.352	44,000
2023-06-29	1.480	1.490	1.460	1.460	1.325	48,500
2023-06-28	1.530	1.530	1.480	1.490	1.352	38,500
2023-06-27	1.520	1.530	1.520	1.530	1.388	38,000
2023-06-23	1.500	1.500	1.470	1.480	1.343	49,002
2023-06-21	1.510	1.530	1.480	1.530	1.388	168,000
2023-06-20	1.530	1.530	1.530	1.530	1.388	500
2023-06-19	1.570	1.580	1.530	1.560	1.415	61,500
2023-06-16	1.560	1.590	1.530	1.590	1.443	121,000
2023-06-15	1.560	1.560	1.500	1.560	1.415	84,000
2023-06-14	1.580	1.580	1.510	1.510	1.370	69,500
2023-06-13	1.530	1.590	1.530	1.580	1.434	180,500
2023-06-12	1.560	1.590	1.510	1.530	1.388	108,500
2023-06-09	1.540	1.660	1.540	1.560	1.415	68,000
2023-06-08	1.500	1.540	1.490	1.540	1.397	148,684
2023-06-07	1.480	1.520	1.480	1.500	1.361	74,000
2023-06-06	1.490	1.490	1.470	1.490	1.352	80,500
2023-06-05	1.460	1.460	1.450	1.460	1.325	93,500
2023-06-02	1.520	1.550	1.470	1.500	1.361	178,500
2023-06-01	1.460	1.520	1.460	1.490	1.352	120,000
2023-05-31	1.620	1.630	1.610	1.620	1.342	134,000
2023-05-30	1.590	1.630	1.580	1.620	1.342	145,000
2023-05-29	1.700	1.730	1.580	1.600	1.325	262,500
2023-05-25	1.670	1.680	1.630	1.670	1.383	190,200
2023-05-24	1.730	1.730	1.690	1.690	1.400	1,500
2023-05-23	1.710	1.710	1.700	1.700	1.408	32,500
2023-05-22	1.750	1.750	1.710	1.710	1.416	128,500
2023-05-19	1.690	1.700	1.650	1.690	1.400	510,500
2023-05-18	1.700	1.700	1.680	1.680	1.392	38,500
2023-05-17	1.660	1.700	1.660	1.700	1.408	58,000
2023-05-16	1.780	1.780	1.650	1.670	1.383	589,000
2023-05-15	1.710	1.710	1.670	1.670	1.383	317,500
2023-05-12	1.710	1.730	1.690	1.690	1.400	93,500
2023-05-11	1.740	1.750	1.690	1.710	1.416	147,500
2023-05-09	1.710	1.720	1.690	1.700	1.408	373,000
2023-05-08	1.730	1.730	1.700	1.700	1.408	132,000
2023-05-05	1.710	1.770	1.700	1.710	1.416	558,500
2023-05-04	1.720	1.720	1.700	1.710	1.416	509,500
2023-05-03	1.680	1.700	1.650	1.700	1.408	245,500
2023-05-02	1.730	1.740	1.670	1.700	1.408	267,500
2023-04-28	1.750	1.750	1.710	1.740	1.441	393,000
2023-04-27	1.710	1.730	1.690	1.730	1.433	272,500
2023-04-26	1.700	1.740	1.700	1.710	1.416	211,000
2023-04-25	1.720	1.790	1.700	1.740	1.441	574,000
2023-04-24	1.730	1.790	1.730	1.750	1.450	364,000

← NewerPage 13 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.