Keen Ocean International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.455	0.460	0.455	0.460	0.460	85,000
2025-08-01	0.475	0.475	0.465	0.465	0.465	65,000
2025-07-31	0.440	0.440	0.440	0.440	0.440	65,000
2025-07-30	0.445	0.445	0.445	0.445	0.445	20,000
2025-07-29	0.445	0.445	0.445	0.445	0.445	0
2025-07-28	0.445	0.445	0.445	0.445	0.445	0
2025-07-25	0.445	0.445	0.445	0.445	0.445	0
2025-07-24	0.445	0.445	0.435	0.435	0.435	100,000
2025-07-23	0.435	0.435	0.430	0.435	0.435	45,000
2025-07-22	0.425	0.430	0.425	0.430	0.430	50,000
2025-07-21	0.455	0.455	0.455	0.455	0.455	30,000
2025-07-18	0.455	0.455	0.455	0.455	0.455	0
2025-07-17	0.455	0.455	0.455	0.455	0.455	0
2025-07-16	0.460	0.465	0.455	0.455	0.455	120,000
2025-07-15	0.450	0.450	0.450	0.450	0.450	5,000
2025-07-14	0.435	0.435	0.435	0.435	0.435	10,000
2025-07-11	0.450	0.450	0.440	0.440	0.440	50,000
2025-07-10	0.405	0.405	0.405	0.405	0.405	0
2025-07-09	0.405	0.405	0.405	0.405	0.405	35,000
2025-07-08	0.410	0.410	0.410	0.410	0.410	50,000
2025-07-07	0.450	0.450	0.450	0.450	0.450	0
2025-07-04	0.450	0.450	0.450	0.450	0.450	0
2025-07-03	0.450	0.450	0.450	0.450	0.450	55,000
2025-07-02	0.420	0.420	0.420	0.420	0.420	0
2025-06-30	0.400	0.400	0.400	0.400	0.400	65,000
2025-06-27	0.410	0.420	0.410	0.420	0.420	10,000
2025-06-26	0.405	0.415	0.405	0.410	0.410	30,000
2025-06-25	0.400	0.400	0.400	0.400	0.400	25,000
2025-06-24	0.400	0.400	0.400	0.400	0.400	40,000
2025-06-23	0.400	0.400	0.400	0.400	0.400	10,000
2025-06-20	0.400	0.400	0.400	0.400	0.400	0
2025-06-19	0.400	0.400	0.400	0.400	0.400	300,000
2025-06-18	0.400	0.400	0.390	0.400	0.400	20,000
2025-06-17	0.410	0.410	0.410	0.410	0.410	0
2025-06-16	0.370	0.410	0.370	0.410	0.410	45,000
2025-06-13	0.435	0.435	0.435	0.435	0.435	0
2025-06-12	0.435	0.435	0.435	0.435	0.435	30,000
2025-06-11	0.435	0.435	0.435	0.435	0.435	0
2025-06-10	0.435	0.435	0.435	0.435	0.435	0
2025-06-09	0.435	0.435	0.435	0.435	0.435	5,000
2025-06-06	0.435	0.435	0.435	0.435	0.435	0
2025-06-05	0.435	0.435	0.435	0.435	0.435	15,000
2025-06-04	0.435	0.435	0.435	0.435	0.435	0
2025-06-03	0.435	0.435	0.435	0.435	0.435	15,000
2025-06-02	0.445	0.445	0.435	0.435	0.435	235,000
2025-05-30	0.430	0.435	0.430	0.435	0.435	5,000
2025-05-29	0.480	0.480	0.480	0.480	0.480	0
2025-05-28	0.480	0.480	0.480	0.480	0.480	0
2025-05-27	0.480	0.480	0.480	0.480	0.480	5,000
2025-05-26	0.480	0.480	0.480	0.480	0.480	0
2025-05-23	0.480	0.480	0.480	0.480	0.480	0
2025-05-22	0.480	0.480	0.480	0.480	0.480	5,000
2025-05-21	0.480	0.480	0.475	0.475	0.475	20,000
2025-05-20	0.420	0.470	0.420	0.470	0.470	120,000
2025-05-19	0.420	0.420	0.420	0.420	0.420	40,000
2025-05-16	0.420	0.420	0.420	0.420	0.420	5,000
2025-05-15	0.420	0.420	0.420	0.420	0.420	0
2025-05-14	0.420	0.420	0.420	0.420	0.420	0
2025-05-13	0.420	0.420	0.420	0.420	0.420	0
2025-05-12	0.420	0.420	0.420	0.420	0.420	0

← NewerPage 6 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-02	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.