Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.830	0.830	0.830	0.830	0.793	200,000
2023-11-15	0.830	0.830	0.830	0.830	0.793	286,000
2023-11-14	0.830	0.830	0.820	0.830	0.793	320,000
2023-11-13	0.830	0.830	0.830	0.830	0.793	200,000
2023-11-10	0.830	0.840	0.830	0.840	0.803	200,000
2023-11-09	0.820	0.840	0.820	0.830	0.793	190,000
2023-11-08	0.820	0.840	0.820	0.820	0.784	144,000
2023-11-07	0.830	0.830	0.810	0.810	0.774	140,000
2023-11-06	0.810	0.840	0.810	0.840	0.803	252,000
2023-11-03	0.840	0.840	0.830	0.840	0.803	348,000
2023-11-02	0.830	0.840	0.830	0.830	0.793	344,000
2023-11-01	0.820	0.840	0.820	0.840	0.803	314,000
2023-10-31	0.800	0.840	0.800	0.840	0.803	162,000
2023-10-30	0.830	0.830	0.810	0.810	0.774	260,000
2023-10-27	0.810	0.810	0.810	0.810	0.774	40,000
2023-10-26	0.810	0.830	0.810	0.830	0.793	518,000
2023-10-25	0.840	0.840	0.840	0.840	0.803	198,000
2023-10-24	0.830	0.830	0.830	0.830	0.793	150,000
2023-10-20	0.840	0.840	0.820	0.820	0.784	218,000
2023-10-19	0.840	0.840	0.830	0.840	0.803	388,000
2023-10-18	0.820	0.820	0.820	0.820	0.784	2,000
2023-10-17	0.810	0.840	0.810	0.840	0.803	570,000
2023-10-16	0.730	0.790	0.730	0.780	0.745	606,000
2023-10-13	0.730	0.730	0.730	0.730	0.698	200,000
2023-10-12	0.740	0.740	0.740	0.740	0.707	250,000
2023-10-11	0.760	0.760	0.710	0.720	0.688	536,000
2023-10-10	0.710	0.740	0.710	0.730	0.698	266,000
2023-10-09	0.740	0.740	0.700	0.700	0.669	308,000
2023-10-06	0.680	0.700	0.680	0.700	0.669	308,000
2023-10-05	0.680	0.680	0.670	0.680	0.650	198,000
2023-10-04	0.690	0.690	0.680	0.680	0.650	86,000
2023-10-03	0.690	0.700	0.690	0.690	0.659	76,000
2023-09-29	0.660	0.670	0.660	0.670	0.640	52,000
2023-09-28	0.680	0.680	0.670	0.670	0.640	186,000
2023-09-27	0.690	0.690	0.690	0.690	0.659	0
2023-09-26	0.710	0.710	0.710	0.710	0.678	210,000
2023-09-25	0.690	0.710	0.690	0.700	0.669	210,000
2023-09-22	0.700	0.700	0.700	0.700	0.669	50,000
2023-09-21	0.710	0.710	0.710	0.710	0.678	100,000
2023-09-20	0.720	0.730	0.710	0.710	0.678	178,000
2023-09-19	0.710	0.710	0.710	0.710	0.678	0
2023-09-18	0.710	0.710	0.710	0.710	0.678	90,000
2023-09-15	0.730	0.730	0.720	0.720	0.688	116,000
2023-09-14	0.730	0.730	0.730	0.730	0.698	0
2023-09-13	0.730	0.730	0.730	0.730	0.698	28,000
2023-09-12	0.760	0.770	0.760	0.760	0.726	60,000
2023-09-11	0.740	0.740	0.730	0.740	0.707	186,000
2023-09-07	0.760	0.760	0.730	0.740	0.707	158,000
2023-09-06	0.760	0.760	0.760	0.760	0.726	114,000
2023-09-05	0.750	0.750	0.750	0.750	0.717	190,000
2023-09-04	0.760	0.760	0.760	0.760	0.726	274,000
2023-08-31	0.740	0.750	0.740	0.740	0.707	276,000
2023-08-30	0.740	0.740	0.720	0.720	0.688	234,000
2023-08-29	0.720	0.740	0.720	0.730	0.698	388,000
2023-08-28	0.730	0.740	0.730	0.740	0.707	140,000
2023-08-25	0.750	0.760	0.740	0.740	0.707	220,000
2023-08-24	0.710	0.760	0.710	0.760	0.726	432,000
2023-08-23	0.760	0.760	0.710	0.710	0.678	606,000
2023-08-22	0.780	0.800	0.740	0.770	0.736	306,000
2023-08-21	0.800	0.800	0.790	0.790	0.717	136,000

← NewerPage 13 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.