Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	2.270	2.300	2.270	2.280	2.178	202,000
2024-08-08	2.220	2.290	2.220	2.250	2.150	260,000
2024-08-07	2.220	2.230	2.220	2.220	2.121	216,000
2024-08-06	2.240	2.250	2.220	2.230	2.131	226,000
2024-08-05	2.240	2.240	2.220	2.240	2.140	162,000
2024-08-02	2.300	2.300	2.220	2.250	2.150	232,000
2024-08-01	2.210	2.250	2.210	2.250	2.150	234,000
2024-07-31	2.240	2.250	2.210	2.240	2.140	226,000
2024-07-30	2.300	2.300	2.200	2.240	2.140	222,000
2024-07-29	2.230	2.230	2.180	2.200	2.102	238,000
2024-07-26	2.140	2.150	2.100	2.140	2.045	294,000
2024-07-25	2.120	2.140	2.080	2.130	2.035	262,000
2024-07-24	2.100	2.120	2.080	2.110	2.016	238,000
2024-07-23	2.150	2.160	2.080	2.130	2.035	208,000
2024-07-22	2.140	2.140	2.080	2.100	2.006	236,000
2024-07-19	2.110	2.110	2.070	2.110	2.016	252,000
2024-07-18	2.090	2.140	2.050	2.110	2.016	230,000
2024-07-17	2.050	2.140	2.040	2.040	1.949	294,000
2024-07-16	2.130	2.130	2.040	2.040	1.949	308,000
2024-07-15	2.070	2.140	2.060	2.100	2.006	222,000
2024-07-12	2.090	2.100	2.030	2.050	1.959	258,000
2024-07-11	2.100	2.100	2.030	2.060	1.968	286,000
2024-07-10	2.200	2.200	2.030	2.040	1.949	264,000
2024-07-09	2.100	2.150	2.050	2.050	1.959	246,000
2024-07-08	2.080	2.160	2.030	2.160	2.064	256,000
2024-07-05	2.040	2.040	2.010	2.010	1.920	242,000
2024-07-04	2.000	2.060	1.980	2.050	1.959	272,000
2024-07-03	2.040	2.140	1.990	2.010	1.920	236,000
2024-07-02	2.120	2.120	2.000	2.040	1.949	264,000
2024-06-28	2.180	2.240	2.010	2.080	1.987	592,000
2024-06-27	2.150	2.150	2.060	2.110	2.016	500,000
2024-06-26	2.160	2.180	2.130	2.180	2.083	236,000
2024-06-25	2.290	2.290	2.200	2.220	2.121	248,000
2024-06-24	2.240	2.250	2.200	2.250	2.150	242,000
2024-06-21	2.300	2.460	2.230	2.250	2.150	252,000
2024-06-20	2.200	2.250	2.200	2.220	2.121	246,000
2024-06-19	2.200	2.240	2.180	2.240	2.140	242,000
2024-06-18	2.250	2.250	2.230	2.250	2.150	232,000
2024-06-17	2.260	2.280	2.250	2.270	2.169	246,000
2024-06-14	2.270	2.280	2.250	2.260	2.159	320,000
2024-06-13	2.300	2.320	2.260	2.290	2.188	310,000
2024-06-12	2.380	2.380	2.270	2.270	2.169	202,000
2024-06-11	2.310	2.320	2.270	2.320	2.217	516,000
2024-06-07	2.250	2.330	2.250	2.300	2.198	408,000
2024-06-06	2.220	2.260	2.220	2.250	2.150	324,000
2024-06-05	2.240	2.500	2.220	2.270	2.169	228,000
2024-06-04	2.240	2.240	2.200	2.240	2.140	242,000
2024-06-03	2.300	2.310	2.250	2.280	2.178	218,000
2024-05-31	2.210	2.290	2.200	2.290	2.188	250,000
2024-05-30	2.240	2.240	2.200	2.200	2.102	228,000
2024-05-29	2.250	2.250	2.210	2.210	2.112	224,000
2024-05-28	2.230	2.240	2.210	2.220	2.121	246,000
2024-05-27	2.230	2.230	2.190	2.220	2.121	222,000
2024-05-24	2.320	2.320	2.150	2.190	2.092	222,000
2024-05-23	2.200	2.230	2.100	2.180	2.083	252,000
2024-05-22	2.120	2.270	2.040	2.200	2.102	394,000
2024-05-21	2.000	2.140	2.000	2.120	2.026	302,000
2024-05-20	1.970	2.000	1.970	1.990	1.901	326,000
2024-05-17	1.980	2.000	1.940	2.000	1.911	356,000
2024-05-16	1.990	1.990	1.950	1.990	1.901	254,000

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0420 HKD
2025-08-26	0.0420 HKD
2024-08-27	0.0400 HKD
2023-08-22	0.0400 HKD
2022-08-23	0.0330 HKD
2021-08-24	0.0250 HKD
2020-08-25	0.0220 HKD
2019-08-27	0.0270 HKD

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