Keen Ocean International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.560	0.570	0.550	0.570	0.570	20,000
2025-02-06	0.590	0.630	0.550	0.560	0.560	1,460,000
2025-02-05	0.650	0.650	0.650	0.650	0.650	60,000
2025-02-04	0.650	0.650	0.590	0.630	0.630	40,000
2025-02-03	0.620	0.630	0.620	0.620	0.620	85,000
2025-01-28	0.640	0.650	0.600	0.600	0.600	65,000
2025-01-27	0.425	0.580	0.425	0.570	0.570	1,110,000
2025-01-24	0.405	0.410	0.405	0.410	0.410	455,000
2025-01-23	0.405	0.405	0.405	0.405	0.405	600,000
2025-01-22	0.400	0.405	0.400	0.405	0.405	350,000
2025-01-21	0.410	0.410	0.410	0.410	0.410	5,000
2025-01-20	0.410	0.410	0.410	0.410	0.410	65,000
2025-01-17	0.390	0.395	0.390	0.395	0.395	20,000
2025-01-16	0.385	0.385	0.385	0.385	0.385	20,000
2025-01-15	0.385	0.385	0.385	0.385	0.385	0
2025-01-14	0.385	0.385	0.385	0.385	0.385	5,000
2025-01-13	0.405	0.405	0.405	0.405	0.405	0
2025-01-10	0.395	0.405	0.395	0.405	0.405	145,000
2025-01-09	0.385	0.385	0.385	0.385	0.385	0
2025-01-08	0.385	0.385	0.385	0.385	0.385	30,000
2025-01-07	0.385	0.385	0.385	0.385	0.385	10,000
2025-01-06	0.385	0.385	0.375	0.375	0.375	10,000
2025-01-03	0.375	0.375	0.375	0.375	0.375	0
2025-01-02	0.375	0.375	0.375	0.375	0.375	0
2024-12-31	0.375	0.375	0.375	0.375	0.375	0
2024-12-30	0.375	0.375	0.375	0.375	0.375	0
2024-12-27	0.375	0.375	0.375	0.375	0.375	0
2024-12-24	0.375	0.375	0.375	0.375	0.375	0
2024-12-23	0.375	0.375	0.375	0.375	0.375	0
2024-12-20	0.375	0.375	0.375	0.375	0.375	0
2024-12-19	0.375	0.375	0.375	0.375	0.375	0
2024-12-18	0.375	0.375	0.375	0.375	0.375	0
2024-12-17	0.375	0.375	0.375	0.375	0.375	15,000
2024-12-16	0.355	0.375	0.355	0.375	0.375	385,000
2024-12-13	0.375	0.375	0.375	0.375	0.375	0
2024-12-12	0.375	0.375	0.375	0.375	0.375	0
2024-12-11	0.365	0.375	0.360	0.375	0.375	215,000
2024-12-10	0.380	0.380	0.380	0.380	0.380	0
2024-12-09	0.380	0.380	0.380	0.380	0.380	0
2024-12-06	0.380	0.380	0.380	0.380	0.380	0
2024-12-05	0.380	0.380	0.380	0.380	0.380	0
2024-12-04	0.380	0.380	0.380	0.380	0.380	0
2024-12-03	0.380	0.380	0.380	0.380	0.380	0
2024-12-02	0.380	0.380	0.380	0.380	0.380	10,000
2024-11-29	0.360	0.380	0.360	0.380	0.380	45,000
2024-11-28	0.355	0.355	0.355	0.355	0.355	0
2024-11-27	0.400	0.400	0.355	0.355	0.355	250,000
2024-11-26	0.360	0.360	0.360	0.360	0.360	0
2024-11-25	0.360	0.360	0.360	0.360	0.360	5,000
2024-11-22	0.355	0.355	0.355	0.355	0.355	5,000
2024-11-21	0.355	0.355	0.355	0.355	0.355	0
2024-11-20	0.355	0.355	0.355	0.355	0.355	0
2024-11-19	0.355	0.355	0.355	0.355	0.355	25,000
2024-11-18	0.365	0.365	0.365	0.365	0.365	0
2024-11-15	0.365	0.365	0.365	0.365	0.365	0
2024-11-14	0.365	0.365	0.365	0.365	0.365	0
2024-11-13	0.365	0.365	0.365	0.365	0.365	0
2024-11-12	0.365	0.365	0.365	0.365	0.365	30,000
2024-11-11	0.365	0.365	0.365	0.365	0.365	0
2024-11-08	0.365	0.365	0.365	0.365	0.365	0

← NewerPage 8 of 21 · 1,229 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.