Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	3.700	3.790	3.530	3.730	2.797	207,000
2022-04-27	3.550	3.690	3.540	3.690	2.767	197,000
2022-04-26	3.550	3.570	3.450	3.540	2.654	542,500
2022-04-25	3.500	3.500	3.400	3.420	2.564	234,500
2022-04-22	3.520	3.660	3.510	3.550	2.662	122,500
2022-04-21	3.680	3.730	3.560	3.600	2.699	245,500
2022-04-20	3.790	3.820	3.650	3.710	2.782	263,000
2022-04-19	3.700	3.840	3.700	3.790	2.841	76,500
2022-04-14	3.860	3.900	3.780	3.850	2.886	145,560
2022-04-13	3.770	3.780	3.680	3.710	2.782	370,500
2022-04-12	3.700	3.790	3.650	3.700	2.774	266,500
2022-04-11	3.850	3.850	3.680	3.690	2.767	206,500
2022-04-08	3.940	3.940	3.830	3.870	2.901	184,500
2022-04-07	4.110	4.110	3.840	3.840	2.879	459,000
2022-04-06	4.140	4.190	3.990	4.110	3.081	1,364,500
2022-04-04	3.910	4.200	3.900	4.150	3.111	500,120
2022-04-01	3.790	3.880	3.760	3.860	2.894	455,660
2022-03-31	3.750	3.850	3.750	3.820	2.864	53,000
2022-03-30	3.720	3.950	3.720	3.880	2.909	816,000
2022-03-29	3.880	3.880	3.700	3.710	2.782	632,500
2022-03-28	3.670	3.790	3.670	3.730	2.797	155,000
2022-03-25	3.880	3.920	3.720	3.730	2.797	481,500
2022-03-24	3.910	3.950	3.810	3.880	2.909	303,500
2022-03-23	4.100	4.100	3.900	3.920	2.939	517,000
2022-03-22	3.760	4.050	3.700	4.050	3.036	1,507,500
2022-03-21	3.730	3.800	3.580	3.680	2.759	747,000
2022-03-18	3.550	3.680	3.490	3.680	2.759	423,500
2022-03-17	3.540	3.700	3.430	3.690	2.767	622,000
2022-03-16	3.200	3.370	3.030	3.340	2.504	1,223,500
2022-03-15	3.400	3.500	3.060	3.100	2.324	1,284,500
2022-03-14	3.730	3.730	3.440	3.450	2.587	1,040,500
2022-03-11	3.800	3.840	3.680	3.840	2.879	649,500
2022-03-10	3.820	3.890	3.740	3.890	2.916	212,000
2022-03-09	3.890	3.890	3.650	3.770	2.826	687,000
2022-03-08	3.990	3.990	3.760	3.880	2.909	694,500
2022-03-07	3.800	3.990	3.760	3.850	2.886	706,000
2022-03-04	3.940	3.940	3.800	3.820	2.864	152,000
2022-03-03	3.880	3.910	3.850	3.910	2.931	78,000
2022-03-02	3.990	3.990	3.810	3.820	2.864	226,000
2022-03-01	3.940	4.000	3.890	4.000	2.999	28,000
2022-02-28	4.020	4.090	3.890	3.950	2.961	147,500
2022-02-25	4.010	4.010	3.930	4.010	3.006	152,500
2022-02-24	4.080	4.140	3.920	3.990	2.991	605,000
2022-02-23	4.130	4.200	4.050	4.170	3.126	120,500
2022-02-22	4.100	4.130	4.080	4.120	3.089	106,000
2022-02-21	4.210	4.240	4.170	4.190	3.141	622,500
2022-02-18	4.350	4.350	4.280	4.300	3.224	432,500
2022-02-17	4.440	4.490	4.360	4.410	3.306	181,500
2022-02-16	4.370	4.460	4.350	4.410	3.306	249,500
2022-02-15	4.260	4.410	4.180	4.340	3.254	764,000
2022-02-14	4.360	4.360	4.220	4.220	3.164	203,000
2022-02-11	4.500	4.600	4.350	4.470	3.351	485,392
2022-02-10	4.450	4.510	4.400	4.500	3.374	646,500
2022-02-09	4.420	4.540	4.420	4.520	3.389	84,500
2022-02-08	4.390	4.510	4.380	4.490	3.366	196,500
2022-02-07	4.360	4.520	4.340	4.520	3.389	214,000
2022-02-04	4.260	4.460	4.240	4.400	3.299	233,000
2022-01-31	4.090	4.270	4.080	4.270	3.201	96,500
2022-01-28	4.150	4.220	4.030	4.190	3.141	286,000
2022-01-27	4.220	4.260	4.080	4.130	3.096	428,500

← NewerPage 18 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.