Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	0.660	0.660	0.650	0.650	0.628	644,500
2024-10-30	0.650	0.650	0.650	0.650	0.628	3,500
2024-10-29	0.640	0.660	0.630	0.660	0.638	400,000
2024-10-28	0.600	0.670	0.600	0.640	0.619	1,040,500
2024-10-25	0.590	0.620	0.590	0.610	0.590	201,500
2024-10-24	0.600	0.630	0.590	0.590	0.570	634,500
2024-10-23	0.600	0.630	0.600	0.600	0.580	320,500
2024-10-22	0.620	0.630	0.620	0.620	0.599	621,500
2024-10-21	0.620	0.630	0.610	0.620	0.599	666,500
2024-10-18	0.630	0.630	0.600	0.610	0.590	909,000
2024-10-17	0.620	0.640	0.600	0.630	0.609	2,929,500
2024-10-16	0.550	0.650	0.550	0.630	0.609	5,439,000
2024-10-15	0.600	0.600	0.560	0.560	0.541	816,000
2024-10-14	0.590	0.610	0.580	0.600	0.580	466,502
2024-10-10	0.600	0.630	0.600	0.610	0.590	484,000
2024-10-09	0.620	0.630	0.560	0.600	0.580	1,535,352
2024-10-08	0.710	0.710	0.590	0.610	0.590	4,168,500
2024-10-07	0.670	0.750	0.670	0.730	0.706	6,882,500
2024-10-04	0.670	0.680	0.640	0.670	0.648	7,105,500
2024-10-03	0.740	0.750	0.640	0.690	0.667	5,261,000
2024-10-02	0.610	0.750	0.610	0.730	0.706	19,894,000
2024-09-30	0.580	0.620	0.580	0.610	0.590	3,342,500
2024-09-27	0.540	0.580	0.540	0.560	0.541	3,219,502
2024-09-26	0.490	0.540	0.490	0.540	0.522	2,144,500
2024-09-25	0.465	0.480	0.465	0.475	0.459	1,471,000
2024-09-24	0.450	0.475	0.450	0.465	0.450	1,731,020
2024-09-23	0.450	0.450	0.440	0.440	0.425	624,000
2024-09-19	0.405	0.430	0.405	0.430	0.416	64,000
2024-09-12	0.425	0.425	0.420	0.425	0.411	40,000
2024-09-11	0.430	0.440	0.425	0.440	0.412	249,000
2024-09-10	0.425	0.430	0.425	0.430	0.403	41,500
2024-09-09	0.420	0.430	0.420	0.425	0.398	1,525,000
2024-09-05	0.425	0.425	0.420	0.420	0.393	637,500
2024-09-04	0.425	0.430	0.420	0.425	0.398	1,275,000
2024-09-03	0.430	0.435	0.425	0.425	0.398	1,106,500
2024-09-02	0.445	0.445	0.430	0.430	0.403	940,000
2024-08-30	0.445	0.465	0.435	0.450	0.421	1,876,500
2024-08-29	0.430	0.430	0.420	0.430	0.403	306,000
2024-08-28	0.435	0.435	0.425	0.430	0.403	515,000
2024-08-27	0.440	0.440	0.430	0.440	0.412	485,000
2024-08-26	0.430	0.435	0.425	0.435	0.407	425,500
2024-08-23	0.430	0.430	0.425	0.425	0.398	138,000
2024-08-22	0.430	0.430	0.420	0.420	0.393	184,500
2024-08-21	0.430	0.430	0.420	0.420	0.393	130,500
2024-08-20	0.440	0.440	0.435	0.435	0.407	114,500
2024-08-19	0.450	0.450	0.425	0.445	0.417	720,500
2024-08-16	0.435	0.445	0.430	0.440	0.412	923,500
2024-08-15	0.445	0.445	0.435	0.435	0.407	320,500
2024-08-14	0.445	0.445	0.445	0.445	0.417	36,500
2024-08-13	0.445	0.445	0.440	0.440	0.412	311,000
2024-08-12	0.445	0.455	0.440	0.455	0.426	119,000
2024-08-09	0.450	0.470	0.450	0.450	0.421	1,147,500
2024-08-08	0.440	0.450	0.435	0.450	0.421	575,500
2024-08-07	0.430	0.445	0.430	0.440	0.412	515,000
2024-08-06	0.420	0.450	0.420	0.450	0.421	467,500
2024-08-05	0.420	0.435	0.420	0.430	0.403	164,000
2024-08-02	0.425	0.425	0.415	0.425	0.398	20,000
2024-08-01	0.430	0.435	0.430	0.430	0.403	294,500
2024-07-31	0.435	0.440	0.435	0.440	0.412	564,500
2024-07-29	0.435	0.445	0.435	0.435	0.407	410,000

← NewerPage 8 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.