Keen Ocean International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.365	0.365	0.365	0.365	0.365	0
2024-11-06	0.365	0.365	0.365	0.365	0.365	0
2024-11-05	0.365	0.365	0.365	0.365	0.365	0
2024-11-04	0.365	0.365	0.365	0.365	0.365	5,000
2024-11-01	0.365	0.365	0.365	0.365	0.365	10,000
2024-10-31	0.365	0.365	0.365	0.365	0.365	0
2024-10-30	0.365	0.365	0.365	0.365	0.365	0
2024-10-29	0.365	0.365	0.365	0.365	0.365	5,000
2024-10-28	0.365	0.365	0.365	0.365	0.365	5,000
2024-10-25	0.365	0.365	0.365	0.365	0.365	15,000
2024-10-24	0.365	0.365	0.365	0.365	0.365	0
2024-10-23	0.365	0.365	0.365	0.365	0.365	15,000
2024-10-22	0.365	0.365	0.365	0.365	0.365	45,000
2024-10-21	0.360	0.365	0.360	0.365	0.365	35,000
2024-10-18	0.395	0.395	0.395	0.395	0.395	0
2024-10-17	0.400	0.400	0.395	0.395	0.395	505,000
2024-10-16	0.400	0.400	0.400	0.400	0.400	5,000
2024-10-15	0.360	0.385	0.360	0.385	0.385	110,000
2024-10-14	0.360	0.360	0.360	0.360	0.360	0
2024-10-10	0.360	0.360	0.360	0.360	0.360	0
2024-10-09	0.400	0.400	0.360	0.360	0.360	80,000
2024-10-08	0.375	0.375	0.375	0.375	0.375	0
2024-10-07	0.260	0.390	0.260	0.375	0.375	110,000
2024-10-04	0.290	0.290	0.290	0.290	0.290	0
2024-10-03	0.290	0.290	0.290	0.290	0.290	15,000
2024-10-02	0.290	0.290	0.290	0.290	0.290	35,000
2024-09-30	0.300	0.300	0.300	0.300	0.300	0
2024-09-27	0.300	0.300	0.300	0.300	0.300	0
2024-09-26	0.300	0.300	0.295	0.300	0.300	80,000
2024-09-25	0.295	0.295	0.295	0.295	0.295	5,000
2024-09-24	0.320	0.320	0.295	0.295	0.295	175,000
2024-09-23	0.240	0.280	0.240	0.280	0.280	95,000
2024-09-20	0.232	0.232	0.232	0.232	0.232	80,000
2024-09-19	0.233	0.233	0.232	0.232	0.232	40,000
2024-09-17	0.235	0.235	0.235	0.235	0.235	0
2024-09-16	0.235	0.235	0.235	0.235	0.235	20,000
2024-09-13	0.200	0.234	0.200	0.233	0.233	120,000
2024-09-12	0.247	0.247	0.247	0.247	0.247	0
2024-09-11	0.255	0.255	0.255	0.255	0.255	0
2024-09-10	0.246	0.255	0.246	0.255	0.255	25,000
2024-09-09	0.260	0.260	0.260	0.260	0.260	0
2024-09-05	0.265	0.265	0.260	0.260	0.260	45,000
2024-09-04	0.270	0.270	0.270	0.270	0.270	0
2024-09-03	0.275	0.275	0.275	0.275	0.275	0
2024-09-02	0.241	0.285	0.241	0.275	0.275	160,000
2024-08-30	0.450	0.455	0.395	0.420	0.270	560,000
2024-08-29	0.435	0.450	0.430	0.445	0.286	60,000
2024-08-28	0.380	0.410	0.380	0.410	0.264	245,000
2024-08-27	0.365	0.390	0.335	0.370	0.238	680,000
2024-08-26	0.330	0.365	0.330	0.355	0.228	575,000
2024-08-23	0.320	0.335	0.320	0.330	0.212	145,000
2024-08-22	0.305	0.360	0.305	0.335	0.215	445,000
2024-08-21	0.305	0.335	0.305	0.305	0.196	190,000
2024-08-20	0.300	0.340	0.295	0.300	0.193	1,250,000
2024-08-19	0.184	0.184	0.184	0.184	0.118	0
2024-08-16	0.184	0.184	0.184	0.184	0.118	0
2024-08-15	0.184	0.184	0.184	0.184	0.118	0
2024-08-14	0.184	0.184	0.184	0.184	0.118	5,000
2024-08-13	0.184	0.184	0.184	0.184	0.118	0
2024-08-12	0.180	0.184	0.180	0.184	0.118	30,000

← NewerPage 9 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.