Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.350	0.350	0.350	0.350	0.338	35,000
2026-04-22	0.340	0.350	0.325	0.350	0.338	38,500
2026-04-21	0.355	0.355	0.355	0.355	0.343	59,000
2026-04-16	0.350	0.350	0.350	0.350	0.338	232,500
2026-04-14	0.340	0.350	0.330	0.350	0.338	164,000
2026-04-10	0.345	0.345	0.345	0.345	0.334	601,000
2026-04-09	0.355	0.355	0.340	0.340	0.329	68,500
2026-04-08	0.350	0.350	0.320	0.350	0.338	276,500
2026-04-02	0.350	0.355	0.340	0.350	0.338	130,500
2026-04-01	0.350	0.370	0.350	0.365	0.353	227,500
2026-03-31	0.380	0.380	0.310	0.340	0.329	622,500
2026-03-30	0.365	0.380	0.360	0.380	0.367	230,000
2026-03-27	0.385	0.400	0.380	0.380	0.367	220,500
2026-03-26	0.370	0.385	0.340	0.385	0.372	19,500
2026-03-25	0.375	0.385	0.375	0.385	0.372	10,000
2026-03-24	0.365	0.375	0.365	0.375	0.363	1,000
2026-03-23	0.355	0.355	0.340	0.340	0.329	10,000
2026-03-20	0.375	0.375	0.360	0.370	0.358	110,000
2026-03-19	0.380	0.380	0.355	0.375	0.363	218,000
2026-03-18	0.395	0.395	0.390	0.390	0.377	10,000
2026-03-17	0.395	0.405	0.395	0.405	0.392	301,000
2026-03-16	0.395	0.410	0.395	0.405	0.392	201,000
2026-03-13	0.400	0.400	0.395	0.400	0.387	291,000
2026-03-11	0.400	0.405	0.400	0.405	0.392	109,000
2026-03-09	0.410	0.410	0.405	0.410	0.396	30,000
2026-03-05	0.405	0.425	0.405	0.425	0.411	2,000
2026-03-04	0.415	0.415	0.415	0.415	0.401	3,000
2026-03-02	0.415	0.415	0.415	0.415	0.401	2,000
2026-02-24	0.420	0.420	0.420	0.420	0.406	500
2026-02-23	0.430	0.430	0.420	0.420	0.406	75,000
2026-02-20	0.420	0.445	0.405	0.445	0.430	20,500
2026-02-11	0.435	0.435	0.435	0.435	0.421	71,500
2026-02-09	0.420	0.430	0.420	0.430	0.416	348,000
2026-02-05	0.430	0.450	0.420	0.440	0.425	576,972
2026-02-03	0.420	0.445	0.410	0.445	0.430	27,000
2026-02-02	0.430	0.430	0.420	0.420	0.406	30,000
2026-01-30	0.440	0.440	0.440	0.440	0.425	500
2026-01-29	0.420	0.460	0.420	0.455	0.440	168,500
2026-01-28	0.450	0.450	0.430	0.430	0.416	63,500
2026-01-23	0.445	0.450	0.445	0.450	0.435	71,500
2026-01-22	0.415	0.445	0.415	0.445	0.430	1,000
2026-01-21	0.430	0.440	0.425	0.425	0.411	187,000
2026-01-20	0.420	0.445	0.415	0.445	0.430	150,500
2026-01-19	0.435	0.435	0.435	0.435	0.421	48,000
2026-01-16	0.425	0.425	0.425	0.425	0.411	10,000
2026-01-15	0.430	0.445	0.430	0.445	0.430	47,500
2026-01-14	0.430	0.445	0.430	0.445	0.430	1,500
2026-01-13	0.445	0.450	0.445	0.445	0.430	35,000
2026-01-12	0.420	0.430	0.420	0.430	0.416	138,500
2026-01-07	0.425	0.425	0.420	0.425	0.411	74,000
2026-01-06	0.425	0.425	0.420	0.420	0.406	40,500
2026-01-05	0.410	0.430	0.400	0.405	0.392	61,500
2026-01-02	0.425	0.425	0.415	0.415	0.401	41,500
2025-12-31	0.390	0.395	0.390	0.395	0.382	16,500
2025-12-30	0.400	0.400	0.400	0.400	0.387	8,500
2025-12-29	0.390	0.400	0.390	0.400	0.387	767,500
2025-12-24	0.400	0.410	0.395	0.395	0.382	515,310
2025-12-23	0.420	0.420	0.405	0.405	0.392	62,000
2025-12-19	0.425	0.425	0.425	0.425	0.411	43,000
2025-12-17	0.415	0.435	0.415	0.415	0.401	52,000

← NewerPage 3 of 4 · 208 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.