Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	0.495	0.495	0.475	0.495	0.479	74,002
2025-05-28	0.490	0.490	0.480	0.480	0.464	168,000
2025-05-27	0.475	0.475	0.475	0.475	0.459	500
2025-05-26	0.485	0.485	0.460	0.465	0.450	316,000
2025-05-23	0.495	0.495	0.490	0.490	0.474	106,500
2025-05-22	0.490	0.490	0.490	0.490	0.474	8,000
2025-05-21	0.495	0.495	0.490	0.490	0.474	136,500
2025-05-20	0.500	0.500	0.485	0.500	0.483	50,034
2025-05-19	0.490	0.500	0.485	0.500	0.483	48,500
2025-05-16	0.500	0.500	0.490	0.500	0.483	8,500
2025-05-15	0.500	0.500	0.480	0.500	0.483	17,500
2025-05-14	0.490	0.500	0.490	0.500	0.483	77,000
2025-05-13	0.495	0.495	0.485	0.490	0.474	17,500
2025-05-12	0.490	0.495	0.480	0.495	0.479	329,500
2025-05-08	0.480	0.490	0.480	0.490	0.474	9,000
2025-05-07	0.480	0.495	0.480	0.495	0.479	181,000
2025-05-06	0.470	0.485	0.470	0.485	0.469	747,000
2025-05-02	0.490	0.490	0.485	0.485	0.469	327,000
2025-04-30	0.485	0.485	0.475	0.480	0.464	282,000
2025-04-29	0.480	0.480	0.470	0.480	0.464	105,500
2025-04-28	0.495	0.495	0.470	0.490	0.474	1,521,000
2025-04-25	0.470	0.510	0.465	0.495	0.479	1,379,500
2025-04-24	0.470	0.470	0.465	0.465	0.450	219,000
2025-04-23	0.495	0.495	0.485	0.485	0.469	57,500
2025-04-22	0.470	0.475	0.460	0.475	0.459	2,386,000
2025-04-15	0.455	0.465	0.455	0.465	0.450	12,500
2025-04-11	0.470	0.475	0.465	0.465	0.450	430,000
2025-04-10	0.485	0.490	0.470	0.475	0.459	1,405,500
2025-04-09	0.470	0.485	0.470	0.475	0.459	199,000
2025-04-08	0.485	0.485	0.465	0.480	0.464	259,000
2025-04-07	0.510	0.510	0.475	0.475	0.459	860,000
2025-04-03	0.520	0.540	0.520	0.540	0.522	3,500
2025-04-02	0.530	0.540	0.500	0.540	0.522	717,500
2025-04-01	0.550	0.550	0.540	0.540	0.522	451,000
2025-03-31	0.540	0.550	0.540	0.550	0.532	605,500
2025-03-28	0.550	0.560	0.540	0.560	0.541	185,500
2025-03-27	0.550	0.550	0.540	0.550	0.532	162,500
2025-03-26	0.540	0.560	0.540	0.550	0.532	406,000
2025-03-25	0.600	0.600	0.520	0.540	0.522	3,092,000
2025-03-24	0.610	0.630	0.600	0.620	0.599	321,000
2025-03-21	0.630	0.630	0.630	0.630	0.609	462,500
2025-03-20	0.670	0.670	0.610	0.640	0.619	1,473,000
2025-03-19	0.700	0.700	0.670	0.670	0.648	182,000
2025-03-18	0.690	0.700	0.660	0.700	0.677	810,000
2025-03-17	0.670	0.690	0.650	0.680	0.657	911,500
2025-03-14	0.610	0.660	0.610	0.660	0.638	2,579,000
2025-03-13	0.600	0.620	0.600	0.610	0.590	25,000
2025-03-12	0.640	0.640	0.600	0.620	0.599	608,000
2025-03-11	0.650	0.650	0.640	0.640	0.619	405,500
2025-03-06	0.640	0.650	0.620	0.650	0.628	1,003,000
2025-03-05	0.630	0.640	0.620	0.640	0.619	45,041
2025-03-03	0.600	0.650	0.600	0.630	0.609	1,159,500
2025-02-28	0.630	0.630	0.620	0.620	0.599	112,000
2025-02-27	0.620	0.640	0.620	0.630	0.609	594,500
2025-02-26	0.630	0.640	0.600	0.640	0.619	407,500
2025-02-25	0.620	0.620	0.610	0.610	0.590	90,000
2025-02-24	0.610	0.640	0.610	0.630	0.609	896,500
2025-02-21	0.600	0.620	0.600	0.610	0.590	229,000
2025-02-20	0.590	0.600	0.590	0.600	0.580	85,000
2025-02-19	0.590	0.610	0.590	0.600	0.580	189,000

← NewerPage 6 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.