Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.600	0.600	0.590	0.590	0.570	70,000
2025-02-17	0.600	0.600	0.600	0.600	0.580	176,000
2025-02-14	0.590	0.630	0.590	0.610	0.590	1,107,500
2025-02-13	0.600	0.600	0.590	0.590	0.570	301,500
2025-02-12	0.570	0.620	0.570	0.620	0.599	645,000
2025-02-11	0.600	0.600	0.590	0.590	0.570	500
2025-02-10	0.580	0.600	0.580	0.590	0.570	492,000
2025-02-07	0.600	0.600	0.580	0.600	0.580	262,612
2025-02-06	0.600	0.600	0.570	0.570	0.551	231,500
2025-02-04	0.580	0.600	0.580	0.600	0.580	411,500
2025-02-03	0.560	0.580	0.550	0.580	0.561	92,000
2025-01-27	0.590	0.600	0.590	0.600	0.580	96,000
2025-01-23	0.590	0.590	0.590	0.590	0.570	118,000
2025-01-22	0.580	0.590	0.570	0.590	0.570	166,500
2025-01-21	0.600	0.610	0.590	0.600	0.580	255,500
2025-01-20	0.600	0.600	0.560	0.580	0.561	1,151,000
2025-01-17	0.630	0.630	0.610	0.620	0.599	146,500
2025-01-16	0.580	0.610	0.580	0.610	0.590	117,500
2025-01-15	0.610	0.610	0.600	0.610	0.590	33,000
2025-01-14	0.600	0.610	0.570	0.610	0.590	127,171
2025-01-10	0.600	0.600	0.600	0.600	0.580	73,000
2025-01-09	0.600	0.620	0.600	0.610	0.590	1,141,500
2025-01-08	0.560	0.620	0.550	0.600	0.580	118,000
2025-01-07	0.580	0.590	0.580	0.590	0.570	6,000
2025-01-03	0.600	0.600	0.600	0.600	0.580	49,000
2025-01-02	0.600	0.600	0.590	0.600	0.580	295,500
2024-12-27	0.600	0.600	0.570	0.600	0.580	112,000
2024-12-23	0.590	0.630	0.570	0.610	0.590	448,000
2024-12-20	0.580	0.600	0.580	0.600	0.580	154,500
2024-12-19	0.600	0.600	0.580	0.580	0.561	121,500
2024-12-18	0.630	0.630	0.620	0.620	0.599	23,500
2024-12-17	0.580	0.580	0.580	0.580	0.561	100,000
2024-12-16	0.610	0.610	0.600	0.600	0.580	101,500
2024-12-13	0.610	0.610	0.590	0.590	0.570	122,000
2024-12-12	0.630	0.630	0.630	0.630	0.609	10,000
2024-12-11	0.620	0.640	0.620	0.630	0.609	314,000
2024-12-10	0.650	0.650	0.620	0.620	0.599	772,000
2024-12-09	0.620	0.640	0.620	0.640	0.619	54,000
2024-12-06	0.600	0.630	0.600	0.630	0.609	51,489
2024-12-04	0.610	0.630	0.610	0.630	0.609	123,000
2024-12-03	0.600	0.640	0.590	0.630	0.609	414,000
2024-11-29	0.580	0.620	0.580	0.610	0.590	41,000
2024-11-28	0.580	0.580	0.580	0.580	0.561	51,000
2024-11-27	0.600	0.600	0.560	0.580	0.561	270,000
2024-11-26	0.610	0.610	0.600	0.600	0.580	86,000
2024-11-22	0.610	0.610	0.570	0.600	0.580	393,500
2024-11-21	0.580	0.600	0.580	0.600	0.580	53,500
2024-11-20	0.610	0.620	0.590	0.610	0.590	544,000
2024-11-18	0.610	0.610	0.590	0.600	0.580	90,500
2024-11-15	0.590	0.610	0.590	0.610	0.590	250,500
2024-11-14	0.620	0.620	0.580	0.590	0.570	348,000
2024-11-13	0.600	0.610	0.590	0.600	0.580	456,500
2024-11-12	0.640	0.640	0.590	0.600	0.580	1,358,000
2024-11-11	0.660	0.680	0.660	0.660	0.638	232,000
2024-11-08	0.680	0.700	0.670	0.700	0.677	2,718,000
2024-11-07	0.630	0.690	0.620	0.690	0.667	2,669,002
2024-11-06	0.660	0.660	0.600	0.630	0.609	2,278,500
2024-11-05	0.670	0.670	0.620	0.660	0.638	932,000
2024-11-04	0.670	0.670	0.650	0.670	0.648	556,000
2024-11-01	0.650	0.650	0.640	0.640	0.619	68,000

← NewerPage 7 of 20 · 1,152 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.