Sino Ocean Service Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.435	0.435	0.430	0.435	0.407	246,500
2024-07-25	0.430	0.435	0.430	0.430	0.403	263,500
2024-07-24	0.450	0.455	0.435	0.440	0.412	923,500
2024-07-23	0.460	0.460	0.445	0.450	0.421	105,500
2024-07-22	0.460	0.465	0.450	0.460	0.431	85,000
2024-07-19	0.450	0.460	0.440	0.460	0.431	1,669,000
2024-07-18	0.460	0.465	0.450	0.450	0.421	124,000
2024-07-17	0.460	0.465	0.455	0.460	0.431	260,500
2024-07-16	0.460	0.460	0.450	0.455	0.426	420,000
2024-07-15	0.465	0.465	0.455	0.465	0.436	181,000
2024-07-12	0.465	0.475	0.460	0.470	0.440	1,969,000
2024-07-11	0.455	0.460	0.450	0.460	0.431	419,000
2024-07-10	0.440	0.450	0.440	0.440	0.412	549,000
2024-07-09	0.435	0.450	0.435	0.445	0.417	368,000
2024-07-08	0.440	0.440	0.430	0.440	0.412	406,500
2024-07-05	0.460	0.460	0.440	0.445	0.417	1,562,000
2024-07-04	0.465	0.465	0.455	0.465	0.436	1,311,000
2024-07-03	0.475	0.480	0.455	0.465	0.436	510,000
2024-07-02	0.475	0.480	0.455	0.475	0.445	463,000
2024-06-28	0.460	0.475	0.450	0.460	0.431	1,725,500
2024-06-27	0.485	0.485	0.460	0.475	0.445	793,000
2024-06-26	0.485	0.485	0.480	0.480	0.450	101,500
2024-06-25	0.490	0.500	0.475	0.485	0.454	1,660,500
2024-06-24	0.490	0.490	0.480	0.490	0.459	1,182,000
2024-06-21	0.490	0.490	0.475	0.485	0.454	669,000
2024-06-20	0.485	0.495	0.485	0.490	0.459	844,000
2024-06-19	0.480	0.500	0.480	0.490	0.459	1,396,000
2024-06-18	0.490	0.490	0.475	0.475	0.445	518,000
2024-06-17	0.510	0.510	0.480	0.485	0.454	1,702,500
2024-06-14	0.540	0.540	0.500	0.510	0.478	2,387,500
2024-06-13	0.520	0.530	0.500	0.530	0.496	2,127,000
2024-06-12	0.500	0.510	0.490	0.510	0.478	2,594,000
2024-06-11	0.490	0.510	0.480	0.495	0.464	1,001,500
2024-06-07	0.485	0.500	0.485	0.485	0.454	1,933,000
2024-06-06	0.510	0.520	0.480	0.485	0.454	3,903,500
2024-06-05	0.520	0.540	0.500	0.500	0.468	3,379,000
2024-06-04	0.520	0.530	0.500	0.520	0.487	2,145,500
2024-06-03	0.520	0.530	0.510	0.510	0.463	1,069,000
2024-05-31	0.520	0.540	0.500	0.520	0.472	891,500
2024-05-30	0.510	0.530	0.510	0.520	0.472	206,000
2024-05-29	0.520	0.530	0.500	0.530	0.481	632,500
2024-05-28	0.540	0.550	0.520	0.520	0.472	2,433,500
2024-05-27	0.550	0.550	0.520	0.530	0.481	2,247,000
2024-05-24	0.560	0.570	0.550	0.550	0.499	2,113,500
2024-05-23	0.570	0.570	0.530	0.570	0.517	3,295,500
2024-05-22	0.580	0.630	0.570	0.580	0.526	8,288,000
2024-05-21	0.620	0.640	0.580	0.590	0.535	5,456,000
2024-05-20	0.700	0.700	0.610	0.630	0.572	11,027,500
2024-05-17	0.600	0.700	0.540	0.670	0.608	12,384,230
2024-05-16	0.540	0.590	0.530	0.570	0.517	11,875,500
2024-05-14	0.530	0.530	0.510	0.520	0.472	1,174,500
2024-05-13	0.520	0.550	0.510	0.530	0.481	1,028,500
2024-05-10	0.510	0.560	0.500	0.530	0.481	4,406,500
2024-05-09	0.490	0.510	0.485	0.510	0.463	621,500
2024-05-08	0.510	0.510	0.485	0.485	0.440	700,000
2024-05-07	0.540	0.550	0.500	0.510	0.463	1,288,000
2024-05-06	0.550	0.550	0.530	0.540	0.490	386,500
2024-05-03	0.570	0.570	0.530	0.560	0.508	573,500
2024-05-02	0.520	0.560	0.490	0.550	0.499	2,119,000
2024-04-30	0.510	0.520	0.500	0.500	0.454	270,500

← NewerPage 9 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.