Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	4.380	4.390	4.230	4.330	3.246	492,500
2022-01-25	4.530	4.570	4.240	4.370	3.276	573,000
2022-01-24	4.550	4.690	4.480	4.530	3.396	300,000
2022-01-21	4.380	4.600	4.320	4.550	3.411	607,000
2022-01-20	4.400	4.610	4.370	4.420	3.314	914,000
2022-01-19	4.290	4.420	4.280	4.420	3.314	117,000
2022-01-18	4.250	4.260	4.250	4.260	3.194	6,000
2022-01-17	4.270	4.270	4.160	4.240	3.179	71,000
2022-01-14	4.260	4.390	4.220	4.270	3.201	115,500
2022-01-13	4.360	4.440	4.240	4.320	3.239	278,570
2022-01-12	4.390	4.490	4.370	4.390	3.291	182,500
2022-01-11	4.470	4.580	4.330	4.410	3.306	373,500
2022-01-10	4.400	4.480	4.400	4.470	3.351	182,500
2022-01-07	4.330	4.400	4.310	4.400	3.299	87,000
2022-01-06	4.420	4.490	4.330	4.350	3.261	319,500
2022-01-05	4.560	4.560	4.450	4.470	3.351	176,000
2022-01-04	4.630	4.670	4.560	4.560	3.419	86,500
2022-01-03	4.700	4.710	4.520	4.630	3.471	793,500
2021-12-31	4.900	5.000	4.750	4.810	3.606	2,374,500
2021-12-30	4.740	5.000	4.310	4.940	3.704	4,294,532
2021-12-29	4.370	4.780	4.220	4.740	3.554	3,128,500
2021-12-28	4.240	4.520	4.210	4.500	3.374	2,777,000
2021-12-24	3.890	4.290	3.780	4.240	3.179	907,000
2021-12-23	3.760	3.930	3.740	3.920	2.939	682,000
2021-12-22	3.750	3.760	3.640	3.710	2.782	784,000
2021-12-21	3.730	3.840	3.730	3.820	2.864	44,000
2021-12-20	3.720	3.850	3.720	3.750	2.811	340,500
2021-12-17	3.790	3.900	3.770	3.860	2.894	496,000
2021-12-16	3.710	3.830	3.690	3.820	2.864	779,000
2021-12-15	3.950	3.950	3.800	3.840	2.879	409,500
2021-12-14	3.960	3.960	3.820	3.860	2.894	725,500
2021-12-13	4.000	4.000	3.930	3.940	2.954	531,066
2021-12-10	3.980	4.010	3.890	3.940	2.954	680,500
2021-12-09	4.000	4.100	4.000	4.100	3.074	603,500
2021-12-08	4.010	4.050	3.920	3.930	2.946	79,500
2021-12-07	3.960	4.010	3.890	4.010	3.006	262,500
2021-12-06	3.960	3.960	3.700	3.780	2.834	1,115,226
2021-12-03	3.920	3.980	3.780	3.880	2.909	248,500
2021-12-02	3.880	3.960	3.840	3.920	2.939	371,500
2021-12-01	3.930	4.020	3.930	3.990	2.991	124,000
2021-11-30	4.020	4.050	3.880	3.930	2.946	581,000
2021-11-29	4.050	4.050	3.920	3.970	2.976	358,000
2021-11-26	4.070	4.070	3.920	3.970	2.976	571,500
2021-11-25	4.060	4.150	4.030	4.070	3.051	485,500
2021-11-24	4.000	4.100	4.000	4.080	3.059	435,000
2021-11-23	4.030	4.060	3.920	4.000	2.999	718,000
2021-11-22	3.970	4.100	3.910	3.970	2.976	1,227,500
2021-11-19	3.810	4.020	3.800	3.990	2.991	1,779,000
2021-11-18	3.920	4.080	3.750	3.900	2.924	3,384,000
2021-11-17	3.560	4.000	3.530	3.960	2.969	5,708,500
2021-11-16	3.460	3.620	3.320	3.510	2.632	7,666,502
2021-11-15	3.680	3.760	3.410	3.430	2.572	7,412,000
2021-11-12	4.040	4.040	3.680	3.750	2.811	3,127,500
2021-11-11	3.830	4.030	3.780	3.920	2.939	3,288,500
2021-11-10	3.760	3.820	3.610	3.800	2.849	1,239,000
2021-11-09	3.750	3.800	3.650	3.800	2.849	370,500
2021-11-08	3.840	3.920	3.730	3.790	2.841	393,500
2021-11-05	3.860	3.940	3.800	3.880	2.909	240,000
2021-11-04	4.010	4.040	3.900	3.910	2.931	303,000
2021-11-03	4.100	4.100	3.950	4.000	2.999	387,000

← NewerPage 19 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.