Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	2.780	2.780	2.670	2.720	2.111	137,000
2022-07-26	2.760	2.800	2.760	2.780	2.158	108,500
2022-07-25	2.730	2.850	2.730	2.750	2.135	181,500
2022-07-22	2.820	2.850	2.730	2.730	2.119	65,500
2022-07-21	2.820	2.820	2.720	2.770	2.150	440,000
2022-07-20	2.860	2.890	2.820	2.820	2.189	30,000
2022-07-19	2.910	2.910	2.860	2.860	2.220	64,500
2022-07-18	2.750	2.850	2.750	2.840	2.204	244,500
2022-07-15	2.800	2.850	2.750	2.750	2.135	546,000
2022-07-14	2.820	2.840	2.790	2.840	2.204	298,503
2022-07-13	2.880	2.880	2.830	2.850	2.212	380,500
2022-07-12	2.920	2.920	2.800	2.850	2.212	831,500
2022-07-11	3.000	3.000	2.820	2.860	2.220	1,374,000
2022-07-08	3.040	3.070	2.980	3.000	2.329	1,963,000
2022-07-07	3.060	3.140	3.030	3.040	2.360	282,000
2022-07-06	3.190	3.190	3.030	3.110	2.414	661,069
2022-07-05	3.180	3.180	3.130	3.150	2.445	82,500
2022-07-04	3.150	3.200	3.130	3.150	2.445	371,000
2022-06-30	3.140	3.180	3.080	3.080	2.391	1,088,500
2022-06-29	3.180	3.240	3.140	3.140	2.437	453,500
2022-06-28	3.160	3.220	3.160	3.180	2.468	304,208
2022-06-27	3.090	3.200	3.080	3.190	2.476	1,133,000
2022-06-24	3.180	3.200	3.180	3.200	2.484	81,500
2022-06-23	3.170	3.240	3.140	3.200	2.484	90,500
2022-06-22	3.180	3.230	3.090	3.130	2.430	121,500
2022-06-21	3.150	3.190	3.150	3.180	2.468	133,000
2022-06-20	3.080	3.170	3.070	3.160	2.453	429,000
2022-06-17	3.060	3.090	3.010	3.040	2.360	131,500
2022-06-16	3.180	3.180	3.030	3.030	2.352	718,500
2022-06-15	3.080	3.130	3.050	3.130	2.430	881,500
2022-06-14	3.140	3.140	3.070	3.110	2.414	405,000
2022-06-13	3.200	3.240	3.140	3.160	2.453	270,500
2022-06-10	3.200	3.240	3.160	3.240	2.515	477,064
2022-06-09	3.260	3.310	3.150	3.160	2.453	1,747,000
2022-06-08	3.230	3.380	3.210	3.260	2.531	1,121,300
2022-06-07	3.210	3.290	3.160	3.230	2.507	465,000
2022-06-06	3.220	3.230	3.180	3.230	2.507	306,000
2022-06-02	3.340	3.340	3.180	3.240	2.515	949,500
2022-06-01	3.300	3.320	3.280	3.280	2.546	75,500
2022-05-31	3.250	3.320	3.180	3.320	2.577	1,414,200
2022-05-30	3.220	3.310	3.220	3.250	2.523	86,000
2022-05-27	3.300	3.300	3.210	3.220	2.499	176,000
2022-05-26	3.350	3.390	3.330	3.340	2.504	236,000
2022-05-25	3.380	3.400	3.340	3.400	2.549	160,000
2022-05-24	3.400	3.430	3.360	3.380	2.534	138,500
2022-05-23	3.430	3.450	3.380	3.450	2.587	300,000
2022-05-20	3.490	3.520	3.410	3.520	2.639	125,000
2022-05-19	3.450	3.490	3.400	3.490	2.617	97,000
2022-05-18	3.460	3.520	3.450	3.520	2.639	251,500
2022-05-17	3.420	3.570	3.420	3.550	2.662	127,500
2022-05-16	3.440	3.570	3.410	3.450	2.587	164,500
2022-05-13	3.430	3.560	3.390	3.510	2.632	467,500
2022-05-12	3.420	3.460	3.320	3.410	2.557	203,000
2022-05-11	3.550	3.600	3.480	3.500	2.624	192,000
2022-05-10	3.500	3.530	3.350	3.520	2.639	186,500
2022-05-06	3.540	3.630	3.520	3.540	2.654	85,500
2022-05-05	3.650	3.700	3.640	3.680	2.759	16,500
2022-05-04	3.680	3.740	3.620	3.620	2.714	32,500
2022-05-03	3.730	3.780	3.660	3.670	2.752	220,500
2022-04-29	3.630	3.770	3.620	3.730	2.797	229,000

← NewerPage 17 of 20 · 1,152 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.