Ocean One Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.990 | 1.990 | 1.950 | 1.990 | 1.901 | 254,000 |
| 2024-05-14 | 1.980 | 2.000 | 1.950 | 1.970 | 1.882 | 278,000 |
| 2024-05-13 | 1.990 | 1.990 | 1.970 | 1.980 | 1.892 | 258,000 |
| 2024-05-10 | 1.970 | 1.980 | 1.950 | 1.980 | 1.892 | 250,000 |
| 2024-05-09 | 1.950 | 1.990 | 1.950 | 1.980 | 1.892 | 316,000 |
| 2024-05-08 | 2.000 | 2.000 | 1.940 | 1.940 | 1.854 | 304,000 |
| 2024-05-07 | 1.940 | 2.000 | 1.930 | 1.990 | 1.901 | 274,000 |
| 2024-05-06 | 1.930 | 1.970 | 1.910 | 1.960 | 1.873 | 400,000 |
| 2024-05-03 | 1.950 | 1.950 | 1.930 | 1.940 | 1.854 | 258,000 |
| 2024-05-02 | 1.970 | 1.970 | 1.930 | 1.950 | 1.863 | 274,000 |
| 2024-04-30 | 1.960 | 1.970 | 1.960 | 1.960 | 1.873 | 102,000 |
| 2024-04-29 | 1.970 | 1.970 | 1.930 | 1.960 | 1.873 | 218,000 |
| 2024-04-26 | 1.950 | 1.960 | 1.910 | 1.960 | 1.873 | 274,000 |
| 2024-04-25 | 1.920 | 1.950 | 1.910 | 1.940 | 1.854 | 90,000 |
| 2024-04-24 | 1.970 | 1.970 | 1.910 | 1.960 | 1.873 | 198,000 |
| 2024-04-23 | 1.970 | 1.970 | 1.910 | 1.940 | 1.854 | 80,000 |
| 2024-04-22 | 1.980 | 1.980 | 1.940 | 1.950 | 1.863 | 146,000 |
| 2024-04-19 | 1.910 | 1.940 | 1.910 | 1.940 | 1.854 | 88,000 |
| 2024-04-18 | 1.970 | 1.970 | 1.930 | 1.950 | 1.863 | 244,000 |
| 2024-04-17 | 1.960 | 1.970 | 1.930 | 1.960 | 1.873 | 28,000 |
| 2024-04-16 | 1.950 | 1.960 | 1.900 | 1.960 | 1.873 | 252,000 |
| 2024-04-15 | 1.920 | 1.950 | 1.920 | 1.940 | 1.854 | 210,000 |
| 2024-04-12 | 2.000 | 2.000 | 1.880 | 1.970 | 1.882 | 362,000 |
| 2024-04-11 | 1.960 | 1.970 | 1.960 | 1.970 | 1.882 | 6,000 |
| 2024-04-10 | 1.900 | 1.960 | 1.870 | 1.960 | 1.873 | 508,000 |
| 2024-04-09 | 1.950 | 1.950 | 1.910 | 1.940 | 1.854 | 194,000 |
| 2024-04-08 | 1.920 | 1.960 | 1.890 | 1.960 | 1.873 | 460,000 |
| 2024-04-05 | 1.900 | 2.000 | 1.890 | 1.970 | 1.882 | 116,000 |
| 2024-04-03 | 1.730 | 1.930 | 1.720 | 1.900 | 1.815 | 710,000 |
| 2024-04-02 | 1.730 | 1.800 | 1.730 | 1.750 | 1.672 | 302,000 |
| 2024-03-28 | 1.900 | 1.900 | 1.760 | 1.790 | 1.710 | 790,000 |
| 2024-03-27 | 1.790 | 2.000 | 1.760 | 1.890 | 1.806 | 846,000 |
| 2024-03-26 | 1.760 | 1.800 | 1.750 | 1.780 | 1.701 | 652,000 |
| 2024-03-25 | 1.770 | 1.780 | 1.720 | 1.760 | 1.682 | 676,000 |
| 2024-03-22 | 1.750 | 1.750 | 1.720 | 1.740 | 1.663 | 496,000 |
| 2024-03-21 | 1.780 | 1.790 | 1.740 | 1.740 | 1.663 | 376,000 |
| 2024-03-20 | 1.760 | 1.760 | 1.730 | 1.750 | 1.672 | 120,000 |
| 2024-03-19 | 1.770 | 1.770 | 1.720 | 1.750 | 1.672 | 148,000 |
| 2024-03-18 | 1.780 | 1.780 | 1.720 | 1.750 | 1.672 | 200,000 |
| 2024-03-15 | 1.750 | 1.780 | 1.710 | 1.770 | 1.691 | 130,000 |
| 2024-03-14 | 1.730 | 1.790 | 1.730 | 1.750 | 1.672 | 282,000 |
| 2024-03-13 | 1.710 | 1.800 | 1.710 | 1.800 | 1.720 | 76,000 |
| 2024-03-12 | 1.720 | 1.800 | 1.700 | 1.800 | 1.720 | 454,000 |
| 2024-03-11 | 1.600 | 1.820 | 1.600 | 1.740 | 1.663 | 392,000 |
| 2024-03-08 | 1.790 | 1.800 | 1.650 | 1.790 | 1.710 | 466,000 |
| 2024-03-07 | 1.780 | 1.840 | 1.710 | 1.790 | 1.710 | 1,136,000 |
| 2024-03-06 | 1.530 | 1.800 | 1.530 | 1.800 | 1.720 | 1,338,000 |
| 2024-03-05 | 1.360 | 1.600 | 1.320 | 1.600 | 1.529 | 984,000 |
| 2024-03-04 | 1.330 | 1.600 | 1.330 | 1.330 | 1.271 | 562,000 |
| 2024-03-01 | 1.320 | 1.400 | 1.280 | 1.330 | 1.271 | 1,646,000 |
| 2024-02-29 | 1.320 | 1.330 | 1.300 | 1.310 | 1.252 | 1,170,000 |
| 2024-02-28 | 1.260 | 1.300 | 1.230 | 1.300 | 1.242 | 1,268,000 |
| 2024-02-27 | 1.250 | 1.270 | 1.200 | 1.240 | 1.185 | 648,000 |
| 2024-02-26 | 1.170 | 1.240 | 1.170 | 1.210 | 1.156 | 358,000 |
| 2024-02-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.108 | 40,000 |
| 2024-02-22 | 1.130 | 1.150 | 1.130 | 1.150 | 1.099 | 370,000 |
| 2024-02-21 | 1.160 | 1.160 | 1.120 | 1.130 | 1.080 | 140,000 |
| 2024-02-20 | 1.180 | 1.180 | 1.140 | 1.140 | 1.089 | 140,000 |
| 2024-02-19 | 1.140 | 1.150 | 1.120 | 1.150 | 1.099 | 326,000 |
| 2024-02-16 | 1.150 | 1.150 | 1.130 | 1.140 | 1.089 | 196,000 |
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.