Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.130	1.200	1.120	1.150	1.099	272,000
2024-02-14	1.130	1.210	1.130	1.140	1.089	476,000
2024-02-09	1.120	1.120	1.090	1.090	1.041	218,000
2024-02-08	1.140	1.150	1.130	1.150	1.099	236,000
2024-02-07	1.160	1.170	1.150	1.150	1.099	100,000
2024-02-06	1.150	1.200	1.120	1.150	1.099	624,000
2024-02-05	1.150	1.180	1.140	1.150	1.099	608,000
2024-02-02	1.200	1.200	1.170	1.190	1.137	20,000
2024-02-01	1.130	1.200	1.100	1.190	1.137	52,000
2024-01-31	1.200	1.200	1.140	1.150	1.099	354,000
2024-01-30	1.240	1.250	1.190	1.200	1.147	256,000
2024-01-29	1.220	1.220	1.220	1.220	1.166	20,000
2024-01-26	1.240	1.240	1.220	1.220	1.166	6,000
2024-01-25	1.210	1.220	1.180	1.220	1.166	154,000
2024-01-24	1.240	1.240	1.210	1.210	1.156	86,000
2024-01-23	1.220	1.230	1.220	1.220	1.166	126,000
2024-01-22	1.220	1.270	1.190	1.270	1.213	154,000
2024-01-19	1.200	1.230	1.180	1.220	1.166	154,000
2024-01-18	1.180	1.210	1.180	1.210	1.156	88,000
2024-01-17	1.210	1.210	1.190	1.200	1.147	96,000
2024-01-16	1.240	1.270	1.230	1.230	1.175	100,000
2024-01-15	1.230	1.230	1.170	1.190	1.137	308,000
2024-01-12	1.300	1.300	1.100	1.200	1.147	444,000
2024-01-11	1.260	1.310	1.260	1.300	1.242	292,000
2024-01-10	1.300	1.310	1.200	1.290	1.233	558,000
2024-01-09	1.160	1.340	1.160	1.330	1.271	3,024,000
2024-01-08	1.120	1.210	1.120	1.160	1.108	222,000
2024-01-05	1.120	1.120	1.050	1.110	1.061	864,000
2024-01-04	1.070	1.140	1.030	1.030	0.984	2,574,000
2024-01-03	0.990	1.100	0.990	1.080	1.032	902,000
2024-01-02	0.980	1.000	0.970	0.990	0.946	270,000
2023-12-29	0.980	0.980	0.970	0.980	0.936	212,000
2023-12-28	0.960	1.000	0.960	0.960	0.917	270,000
2023-12-27	0.930	0.980	0.930	0.960	0.917	286,000
2023-12-22	0.930	0.950	0.930	0.950	0.908	192,000
2023-12-21	0.940	0.950	0.930	0.950	0.908	388,000
2023-12-20	0.930	0.950	0.910	0.950	0.908	552,000
2023-12-19	0.920	0.930	0.900	0.930	0.889	602,000
2023-12-18	0.920	0.920	0.910	0.910	0.870	206,000
2023-12-15	0.920	0.920	0.890	0.890	0.850	198,000
2023-12-14	0.920	0.920	0.920	0.920	0.879	264,000
2023-12-13	0.900	0.930	0.900	0.900	0.860	242,000
2023-12-12	0.880	0.900	0.880	0.900	0.860	436,000
2023-12-11	0.880	0.890	0.870	0.890	0.850	278,000
2023-12-08	0.890	0.900	0.880	0.880	0.841	164,000
2023-12-07	0.880	0.880	0.870	0.880	0.841	202,000
2023-12-06	0.880	0.890	0.880	0.880	0.841	358,000
2023-12-05	0.880	0.890	0.880	0.880	0.841	128,000
2023-12-04	0.880	0.880	0.880	0.880	0.841	298,000
2023-12-01	0.870	0.880	0.870	0.880	0.841	154,000
2023-11-30	0.840	0.860	0.840	0.860	0.822	110,000
2023-11-29	0.850	0.850	0.850	0.850	0.812	100,000
2023-11-28	0.860	0.870	0.860	0.870	0.831	66,000
2023-11-27	0.890	0.890	0.860	0.870	0.831	250,000
2023-11-24	0.850	0.950	0.850	0.880	0.841	2,244,000
2023-11-23	0.830	0.840	0.830	0.840	0.803	610,000
2023-11-22	0.810	0.830	0.810	0.830	0.793	230,000
2023-11-21	0.820	0.820	0.790	0.820	0.784	226,000
2023-11-20	0.830	0.830	0.830	0.830	0.793	154,000
2023-11-17	0.830	0.830	0.830	0.830	0.793	202,000

← NewerPage 12 of 21 · 1,234 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.