Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	2.550	2.650	2.500	2.600	2.154	220,000
2023-01-18	2.670	2.670	2.570	2.600	2.154	250,000
2023-01-17	2.610	2.680	2.580	2.670	2.212	128,620
2023-01-16	2.680	2.730	2.640	2.640	2.187	81,000
2023-01-13	2.730	2.730	2.600	2.680	2.220	203,125
2023-01-12	2.730	2.750	2.660	2.670	2.212	179,000
2023-01-11	2.520	2.830	2.520	2.730	2.261	1,139,500
2023-01-10	2.600	2.630	2.580	2.580	2.137	220,542
2023-01-09	2.510	2.620	2.490	2.620	2.170	537,000
2023-01-06	2.560	2.600	2.460	2.490	2.063	812,500
2023-01-05	2.460	2.520	2.420	2.480	2.054	469,000
2023-01-04	2.380	2.470	2.320	2.450	2.029	1,681,000
2023-01-03	2.350	2.350	2.230	2.340	1.938	277,500
2022-12-30	2.200	2.290	2.200	2.250	1.864	500,000
2022-12-29	2.130	2.150	2.110	2.150	1.781	107,000
2022-12-28	2.190	2.230	2.130	2.130	1.764	516,500
2022-12-23	2.190	2.220	2.130	2.180	1.806	303,500
2022-12-22	2.300	2.320	2.230	2.230	1.847	218,500
2022-12-21	2.250	2.270	2.180	2.270	1.880	638,500
2022-12-20	2.260	2.260	2.140	2.220	1.839	404,500
2022-12-19	2.380	2.380	2.250	2.330	1.930	604,500
2022-12-16	2.530	2.560	2.270	2.380	1.971	4,051,000
2022-12-15	2.500	2.540	2.370	2.500	2.071	125,000
2022-12-14	2.660	2.670	2.550	2.560	2.121	148,000
2022-12-13	2.730	2.730	2.580	2.640	2.187	139,000
2022-12-12	2.770	2.790	2.600	2.650	2.195	993,500
2022-12-09	2.630	2.820	2.620	2.750	2.278	2,309,000
2022-12-08	2.520	2.610	2.500	2.580	2.137	766,500
2022-12-07	2.660	2.780	2.450	2.450	2.029	1,236,000
2022-12-06	2.660	2.790	2.610	2.690	2.228	1,757,500
2022-12-05	2.400	2.740	2.400	2.600	2.154	978,932
2022-12-02	2.500	2.510	2.380	2.400	1.988	172,432
2022-12-01	2.440	2.550	2.440	2.500	2.071	605,000
2022-11-30	2.250	2.440	2.250	2.400	1.988	488,000
2022-11-29	2.320	2.430	2.270	2.320	1.922	684,000
2022-11-25	2.220	2.320	2.210	2.320	1.922	225,000
2022-11-24	2.160	2.300	2.160	2.250	1.864	499,500
2022-11-23	2.110	2.180	2.020	2.110	1.748	586,500
2022-11-22	2.240	2.240	2.120	2.160	1.789	324,000
2022-11-21	2.280	2.290	2.220	2.250	1.864	121,500
2022-11-18	2.440	2.440	2.280	2.340	1.938	153,500
2022-11-17	2.380	2.470	2.280	2.460	2.038	304,000
2022-11-16	2.580	2.580	2.330	2.370	1.963	359,500
2022-11-15	2.180	2.580	2.180	2.580	2.137	1,899,000
2022-11-14	2.130	2.400	2.080	2.180	1.806	2,754,500
2022-11-11	1.940	2.000	1.900	1.970	1.632	582,500
2022-11-10	1.800	1.800	1.750	1.760	1.458	25,500
2022-11-09	1.840	1.930	1.800	1.820	1.508	313,000
2022-11-08	1.790	1.860	1.730	1.730	1.433	241,500
2022-11-07	1.730	1.820	1.720	1.780	1.474	321,372
2022-11-04	1.700	1.760	1.640	1.730	1.433	974,500
2022-11-03	1.770	1.770	1.630	1.640	1.358	359,000
2022-11-02	1.690	1.770	1.690	1.770	1.466	5,900
2022-11-01	1.730	1.740	1.660	1.700	1.408	513,500
2022-10-31	1.610	1.680	1.600	1.680	1.392	230,000
2022-10-28	1.650	1.670	1.560	1.630	1.350	560,500
2022-10-27	1.650	1.760	1.630	1.660	1.375	649,002
2022-10-26	1.610	1.690	1.590	1.630	1.350	225,500
2022-10-25	1.530	1.660	1.530	1.630	1.350	436,000
2022-10-24	1.570	1.590	1.510	1.580	1.309	1,502,000

← NewerPage 15 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.