Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	1.570	1.630	1.520	1.580	1.309	1,507,000
2022-10-20	1.690	1.710	1.580	1.580	1.309	2,066,000
2022-10-19	1.860	1.860	1.740	1.740	1.441	592,500
2022-10-18	1.740	1.960	1.720	1.910	1.582	2,857,500
2022-10-17	1.660	1.770	1.640	1.680	1.392	103,480
2022-10-14	1.660	1.780	1.660	1.710	1.416	277,500
2022-10-13	1.700	1.700	1.610	1.620	1.342	241,000
2022-10-12	1.680	1.760	1.510	1.690	1.400	1,853,000
2022-10-11	1.650	1.680	1.650	1.650	1.367	56,000
2022-10-10	1.780	1.790	1.650	1.680	1.392	1,375,500
2022-10-07	1.890	1.890	1.780	1.800	1.491	1,014,500
2022-10-06	1.880	1.880	1.800	1.800	1.491	112,500
2022-10-05	1.830	1.900	1.750	1.860	1.541	1,791,000
2022-10-03	1.830	1.910	1.730	1.800	1.491	889,000
2022-09-30	1.780	1.880	1.780	1.830	1.516	356,000
2022-09-29	1.930	1.930	1.730	1.780	1.474	1,308,500
2022-09-28	1.980	1.980	1.860	1.920	1.590	386,500
2022-09-27	2.000	2.020	1.960	2.020	1.673	282,000
2022-09-26	2.070	2.070	1.980	2.000	1.657	205,378
2022-09-23	2.180	2.180	2.000	2.040	1.690	1,127,500
2022-09-22	2.200	2.220	2.100	2.200	1.822	644,500
2022-09-21	2.290	2.300	2.280	2.280	1.889	10,000
2022-09-20	2.320	2.350	2.280	2.300	1.905	12,500
2022-09-19	2.350	2.350	2.290	2.330	1.930	54,500
2022-09-16	2.430	2.450	2.300	2.410	1.996	403,000
2022-09-15	2.350	2.470	2.350	2.440	2.021	168,500
2022-09-14	2.480	2.500	2.410	2.480	1.925	891,500
2022-09-13	2.400	2.510	2.400	2.500	1.941	409,000
2022-09-09	2.490	2.490	2.390	2.450	1.902	582,500
2022-09-08	2.400	2.450	2.400	2.420	1.878	161,500
2022-09-07	2.450	2.470	2.450	2.450	1.902	27,500
2022-09-06	2.430	2.500	2.380	2.460	1.910	391,000
2022-09-05	2.410	2.440	2.330	2.430	1.886	257,500
2022-09-02	2.440	2.470	2.390	2.430	1.886	278,000
2022-09-01	2.480	2.540	2.420	2.460	1.910	559,000
2022-08-31	2.350	2.550	2.350	2.480	1.925	448,500
2022-08-30	2.320	2.370	2.260	2.300	1.785	264,500
2022-08-29	2.360	2.360	2.280	2.310	1.793	725,500
2022-08-26	2.390	2.390	2.320	2.360	1.832	105,000
2022-08-25	2.360	2.430	2.330	2.390	1.855	224,500
2022-08-24	2.440	2.450	2.340	2.430	1.886	228,000
2022-08-23	2.480	2.480	2.440	2.450	1.902	312,000
2022-08-22	2.310	2.450	2.300	2.430	1.886	413,500
2022-08-19	2.350	2.350	2.220	2.310	1.793	521,000
2022-08-18	2.340	2.360	2.340	2.360	1.832	90,500
2022-08-17	2.430	2.460	2.340	2.360	1.832	657,000
2022-08-16	2.300	2.380	2.300	2.380	1.847	857,500
2022-08-15	2.260	2.300	2.260	2.270	1.762	219,500
2022-08-12	2.240	2.310	2.230	2.250	1.747	738,500
2022-08-11	2.280	2.280	2.250	2.270	1.762	578,000
2022-08-10	2.340	2.350	2.220	2.250	1.747	229,000
2022-08-09	2.340	2.400	2.340	2.340	1.816	153,000
2022-08-08	2.370	2.400	2.370	2.390	1.855	12,000
2022-08-05	2.400	2.400	2.350	2.380	1.847	75,500
2022-08-04	2.370	2.430	2.370	2.400	1.863	38,000
2022-08-03	2.360	2.380	2.350	2.370	1.840	71,500
2022-08-02	2.390	2.400	2.260	2.350	1.824	502,000
2022-08-01	2.610	2.610	2.400	2.430	1.886	1,066,000
2022-07-29	2.680	2.730	2.580	2.600	2.018	264,500
2022-07-28	2.680	2.750	2.680	2.700	2.096	115,500

← NewerPage 16 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.