Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	1.750	1.810	1.730	1.760	1.458	169,500
2023-04-20	1.770	1.790	1.760	1.760	1.458	31,000
2023-04-19	1.780	1.790	1.750	1.760	1.458	504,500
2023-04-18	1.790	1.830	1.780	1.830	1.516	102,500
2023-04-17	1.850	1.850	1.760	1.790	1.483	223,500
2023-04-14	1.870	1.910	1.800	1.800	1.491	416,500
2023-04-13	1.830	1.900	1.810	1.890	1.566	300,000
2023-04-12	1.910	1.940	1.810	1.880	1.557	515,000
2023-04-11	1.800	1.920	1.800	1.910	1.582	393,500
2023-04-06	1.800	1.800	1.720	1.760	1.458	413,500
2023-04-04	1.810	1.810	1.740	1.800	1.491	504,500
2023-04-03	1.710	1.950	1.710	1.810	1.499	1,746,800
2023-03-31	1.770	1.770	1.690	1.700	1.408	733,000
2023-03-30	1.790	1.800	1.700	1.800	1.491	1,013,000
2023-03-29	1.730	1.780	1.670	1.730	1.433	845,000
2023-03-28	2.120	2.120	1.720	1.730	1.433	5,592,500
2023-03-27	2.260	2.260	2.230	2.230	1.847	63,000
2023-03-24	2.340	2.340	2.210	2.220	1.839	380,000
2023-03-23	2.370	2.400	2.300	2.340	1.938	173,500
2023-03-22	2.320	2.410	2.320	2.400	1.988	258,500
2023-03-21	2.380	2.430	2.360	2.390	1.980	110,300
2023-03-20	2.390	2.400	2.300	2.380	1.971	56,000
2023-03-17	2.400	2.460	2.390	2.390	1.980	145,500
2023-03-16	2.400	2.400	2.400	2.400	1.988	500
2023-03-15	2.360	2.360	2.330	2.330	1.930	18,000
2023-03-14	2.340	2.340	2.210	2.310	1.913	213,500
2023-03-13	2.420	2.430	2.320	2.320	1.922	176,000
2023-03-10	2.400	2.430	2.350	2.370	1.963	118,000
2023-03-09	2.600	2.600	2.440	2.440	2.021	1,548,620
2023-03-08	2.550	2.620	2.550	2.590	2.145	158,500
2023-03-07	2.630	2.630	2.580	2.620	2.170	99,000
2023-03-06	2.600	2.720	2.520	2.600	2.154	277,000
2023-03-03	2.600	2.700	2.530	2.640	2.187	1,092,500
2023-03-02	2.720	2.720	2.600	2.660	2.203	228,000
2023-03-01	2.620	2.760	2.570	2.760	2.286	672,500
2023-02-28	2.600	2.640	2.550	2.640	2.187	369,500
2023-02-27	2.690	2.750	2.600	2.620	2.170	274,500
2023-02-24	2.960	2.960	2.780	2.800	2.319	153,000
2023-02-23	2.990	2.990	2.900	2.960	2.452	64,500
2023-02-22	2.890	2.910	2.850	2.910	2.410	305,000
2023-02-21	2.950	3.020	2.880	2.900	2.402	237,000
2023-02-20	2.930	2.970	2.890	2.950	2.444	73,000
2023-02-17	2.940	2.950	2.890	2.950	2.444	11,000
2023-02-16	3.000	3.080	2.900	2.910	2.410	121,000
2023-02-15	3.010	3.010	2.830	2.940	2.435	194,000
2023-02-14	3.000	3.120	3.000	3.110	2.576	145,500
2023-02-13	2.930	3.010	2.870	2.960	2.452	125,500
2023-02-10	3.010	3.090	2.900	2.980	2.468	97,500
2023-02-09	2.790	3.120	2.790	3.090	2.560	1,047,500
2023-02-08	2.840	2.870	2.760	2.810	2.328	750,500
2023-02-07	2.650	2.850	2.650	2.730	2.261	831,000
2023-02-06	2.650	2.650	2.510	2.650	2.195	372,000
2023-02-03	2.790	2.820	2.510	2.660	2.203	433,500
2023-02-02	2.700	2.760	2.650	2.750	2.278	150,000
2023-02-01	2.650	2.680	2.610	2.680	2.220	136,500
2023-01-31	2.740	2.740	2.630	2.700	2.237	264,000
2023-01-30	2.800	2.840	2.700	2.720	2.253	280,500
2023-01-27	2.790	2.820	2.720	2.790	2.311	343,000
2023-01-26	2.650	2.770	2.650	2.740	2.270	406,580
2023-01-20	2.600	2.660	2.570	2.650	2.195	62,000

← NewerPage 14 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.