Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-16	0.420	0.420	0.415	0.415	0.401	230,500
2025-12-15	0.435	0.435	0.420	0.425	0.411	749,000
2025-12-12	0.445	0.445	0.430	0.435	0.421	1,475,000
2025-12-11	0.450	0.460	0.430	0.455	0.440	925,000
2025-12-10	0.445	0.460	0.445	0.455	0.440	122,000
2025-12-08	0.460	0.460	0.445	0.450	0.435	194,500
2025-12-04	0.455	0.455	0.455	0.455	0.440	80,000
2025-11-28	0.450	0.450	0.450	0.450	0.435	212,000
2025-11-27	0.450	0.470	0.450	0.465	0.450	134,500
2025-11-26	0.445	0.455	0.445	0.455	0.440	54,000
2025-11-25	0.445	0.455	0.445	0.455	0.440	57,916
2025-11-21	0.445	0.460	0.440	0.455	0.440	309,000
2025-11-20	0.445	0.460	0.445	0.445	0.430	1,500
2025-11-19	0.445	0.445	0.445	0.445	0.430	1,000
2025-11-18	0.455	0.455	0.445	0.445	0.430	612,500
2025-11-13	0.460	0.460	0.450	0.460	0.445	344,500
2025-11-12	0.470	0.470	0.460	0.460	0.445	302,000
2025-11-11	0.465	0.470	0.465	0.470	0.454	746,644
2025-11-10	0.465	0.465	0.465	0.465	0.450	298,500
2025-11-06	0.475	0.475	0.450	0.475	0.459	47,000
2025-11-05	0.450	0.475	0.450	0.475	0.459	359,000
2025-11-04	0.465	0.465	0.455	0.455	0.440	100,500
2025-11-03	0.460	0.460	0.450	0.450	0.435	517,500
2025-10-30	0.465	0.465	0.460	0.460	0.445	533,500
2025-10-28	0.465	0.465	0.465	0.465	0.450	99,000
2025-10-27	0.470	0.480	0.460	0.465	0.450	787,500
2025-10-24	0.470	0.470	0.465	0.465	0.450	460,500
2025-10-22	0.465	0.470	0.465	0.470	0.454	266,500
2025-10-20	0.470	0.470	0.470	0.470	0.454	16,000
2025-10-17	0.470	0.475	0.465	0.470	0.454	613,500
2025-10-15	0.485	0.485	0.475	0.480	0.464	86,000
2025-10-14	0.490	0.490	0.470	0.475	0.459	872,000
2025-10-13	0.470	0.490	0.470	0.490	0.474	73,500
2025-10-10	0.480	0.490	0.475	0.485	0.469	65,000
2025-10-09	0.480	0.490	0.480	0.480	0.464	872,000
2025-10-08	0.480	0.480	0.475	0.475	0.459	36,522
2025-10-06	0.485	0.485	0.480	0.480	0.464	2,000
2025-10-03	0.485	0.495	0.480	0.485	0.469	955,000
2025-10-02	0.495	0.500	0.490	0.500	0.483	827,000
2025-09-30	0.495	0.495	0.490	0.495	0.479	20,500
2025-09-29	0.500	0.500	0.490	0.500	0.483	85,500
2025-09-26	0.490	0.500	0.490	0.500	0.483	71,000
2025-09-25	0.495	0.500	0.485	0.495	0.479	84,500
2025-09-24	0.495	0.500	0.495	0.495	0.479	414,000
2025-09-23	0.500	0.500	0.495	0.495	0.479	707,500
2025-09-22	0.510	0.520	0.510	0.510	0.493	60,000
2025-09-19	0.520	0.520	0.500	0.520	0.503	202,000
2025-09-17	0.510	0.530	0.500	0.530	0.512	274,500
2025-09-16	0.500	0.520	0.490	0.510	0.493	206,000
2025-09-15	0.530	0.530	0.495	0.510	0.493	1,286,500
2025-09-12	0.500	0.550	0.500	0.520	0.503	3,182,500
2025-09-11	0.490	0.495	0.475	0.490	0.474	755,000
2025-09-10	0.470	0.485	0.465	0.485	0.469	1,680,500
2025-09-09	0.490	0.490	0.470	0.485	0.469	552,000
2025-09-08	0.480	0.480	0.465	0.470	0.454	1,814,200
2025-09-05	0.480	0.495	0.480	0.485	0.469	2,468,500
2025-09-04	0.490	0.500	0.480	0.495	0.479	337,220
2025-09-03	0.485	0.485	0.480	0.485	0.469	144,000
2025-09-02	0.495	0.495	0.475	0.475	0.459	4,179,000
2025-09-01	0.510	0.510	0.495	0.495	0.479	1,171,000

← NewerPage 4 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.