Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-01	0.510	0.510	0.495	0.495	0.479	1,171,000
2025-08-29	0.520	0.520	0.510	0.520	0.503	553,500
2025-08-28	0.530	0.530	0.510	0.530	0.512	1,606,000
2025-08-27	0.540	0.560	0.530	0.530	0.512	278,000
2025-08-26	0.560	0.560	0.540	0.550	0.532	461,500
2025-08-25	0.550	0.560	0.550	0.560	0.541	724,500
2025-08-22	0.540	0.550	0.530	0.550	0.532	1,818,500
2025-08-21	0.560	0.560	0.540	0.540	0.522	1,886,000
2025-08-20	0.570	0.590	0.560	0.560	0.541	743,500
2025-08-19	0.600	0.600	0.580	0.590	0.570	728,500
2025-08-18	0.580	0.650	0.570	0.610	0.590	2,459,000
2025-08-15	0.580	0.600	0.580	0.580	0.561	546,000
2025-08-14	0.590	0.590	0.580	0.580	0.561	176,000
2025-08-13	0.570	0.590	0.570	0.590	0.570	152,500
2025-08-12	0.580	0.580	0.580	0.580	0.561	1,500
2025-08-11	0.590	0.590	0.590	0.590	0.570	58,000
2025-08-07	0.580	0.590	0.560	0.590	0.570	101,000
2025-08-06	0.560	0.580	0.560	0.580	0.561	207,000
2025-08-05	0.570	0.580	0.570	0.580	0.561	399,000
2025-08-01	0.600	0.600	0.600	0.600	0.580	38,500
2025-07-29	0.600	0.600	0.590	0.600	0.580	36,000
2025-07-28	0.600	0.610	0.590	0.600	0.580	149,500
2025-07-25	0.620	0.620	0.600	0.600	0.580	329,500
2025-07-24	0.600	0.610	0.590	0.600	0.580	992,500
2025-07-23	0.620	0.620	0.620	0.620	0.599	10,000
2025-07-22	0.610	0.620	0.600	0.620	0.599	987,000
2025-07-21	0.620	0.640	0.610	0.630	0.609	440,500
2025-07-18	0.600	0.630	0.600	0.620	0.599	218,500
2025-07-17	0.660	0.670	0.600	0.620	0.599	2,070,000
2025-07-16	0.630	0.630	0.630	0.630	0.609	209,500
2025-07-15	0.640	0.660	0.620	0.630	0.609	1,256,000
2025-07-14	0.600	0.700	0.600	0.670	0.648	7,505,500
2025-07-11	0.600	0.610	0.590	0.600	0.580	327,500
2025-07-10	0.550	0.600	0.550	0.600	0.580	1,255,500
2025-07-09	0.540	0.570	0.540	0.560	0.541	757,000
2025-07-08	0.530	0.540	0.530	0.540	0.522	113,500
2025-07-07	0.530	0.550	0.530	0.550	0.532	73,000
2025-07-04	0.530	0.540	0.520	0.520	0.503	194,500
2025-07-03	0.530	0.540	0.530	0.540	0.522	23,000
2025-07-02	0.530	0.530	0.530	0.530	0.512	822,500
2025-06-30	0.550	0.550	0.540	0.540	0.522	38,500
2025-06-27	0.550	0.550	0.530	0.550	0.532	336,500
2025-06-26	0.550	0.560	0.530	0.560	0.541	37,500
2025-06-25	0.530	0.580	0.530	0.560	0.541	1,151,000
2025-06-24	0.520	0.520	0.520	0.520	0.503	17,000
2025-06-23	0.520	0.520	0.510	0.510	0.493	30,500
2025-06-20	0.520	0.520	0.520	0.520	0.503	19,500
2025-06-19	0.520	0.520	0.520	0.520	0.503	134,000
2025-06-18	0.520	0.530	0.510	0.530	0.512	1,028,500
2025-06-17	0.510	0.530	0.510	0.530	0.512	708,500
2025-06-16	0.510	0.510	0.510	0.510	0.493	289,000
2025-06-13	0.530	0.530	0.510	0.510	0.493	11,000
2025-06-11	0.520	0.540	0.520	0.540	0.522	33,000
2025-06-10	0.520	0.530	0.510	0.510	0.493	373,500
2025-06-09	0.500	0.520	0.500	0.510	0.493	911,000
2025-06-06	0.480	0.490	0.480	0.485	0.469	710,500
2025-06-05	0.495	0.495	0.490	0.495	0.479	104,000
2025-06-04	0.495	0.495	0.495	0.495	0.479	100,000
2025-06-03	0.480	0.500	0.480	0.495	0.479	21,000
2025-05-30	0.470	0.490	0.470	0.485	0.469	181,500

← NewerPage 5 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.