Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.780	0.800	0.780	0.780	0.708	218,000
2023-08-17	0.780	0.800	0.770	0.790	0.717	172,000
2023-08-16	0.770	0.810	0.770	0.800	0.726	318,000
2023-08-15	0.850	0.850	0.790	0.810	0.735	170,000
2023-08-14	0.780	0.820	0.770	0.820	0.744	170,000
2023-08-11	0.800	0.810	0.780	0.800	0.726	272,000
2023-08-10	0.790	0.820	0.790	0.810	0.735	264,000
2023-08-09	0.810	0.850	0.790	0.820	0.744	924,000
2023-08-08	0.870	0.870	0.840	0.870	0.789	44,000
2023-08-07	0.870	0.890	0.870	0.880	0.798	394,000
2023-08-04	0.890	0.890	0.860	0.860	0.780	42,000
2023-08-03	0.860	0.860	0.850	0.850	0.771	106,000
2023-08-02	0.850	0.860	0.850	0.850	0.771	292,000
2023-08-01	0.830	0.860	0.830	0.860	0.780	554,000
2023-07-31	0.850	0.850	0.840	0.850	0.771	166,000
2023-07-28	0.850	0.850	0.840	0.840	0.762	332,000
2023-07-27	0.850	0.850	0.850	0.850	0.771	268,000
2023-07-26	0.840	0.860	0.840	0.860	0.780	332,000
2023-07-25	0.830	0.830	0.820	0.830	0.753	266,000
2023-07-24	0.820	0.820	0.820	0.820	0.744	164,000
2023-07-21	0.780	0.870	0.780	0.810	0.735	1,138,000
2023-07-20	0.780	0.800	0.780	0.790	0.717	588,000
2023-07-19	0.780	0.790	0.770	0.770	0.698	708,000
2023-07-18	0.750	0.780	0.750	0.760	0.689	650,000
2023-07-14	0.750	0.750	0.740	0.750	0.680	814,000
2023-07-13	0.740	0.740	0.740	0.740	0.671	16,000
2023-07-12	0.750	0.750	0.730	0.750	0.680	360,000
2023-07-11	0.750	0.750	0.750	0.750	0.680	260,000
2023-07-10	0.750	0.750	0.730	0.730	0.662	150,000
2023-07-07	0.740	0.740	0.740	0.740	0.671	162,000
2023-07-06	0.760	0.760	0.740	0.740	0.671	480,000
2023-07-05	0.770	0.770	0.760	0.760	0.689	426,000
2023-07-04	0.750	0.760	0.750	0.760	0.689	392,000
2023-07-03	0.750	0.750	0.750	0.750	0.680	200,000
2023-06-30	0.750	0.750	0.740	0.750	0.680	352,000
2023-06-29	0.740	0.740	0.720	0.740	0.671	1,238,000
2023-06-28	0.740	0.740	0.720	0.730	0.662	956,000
2023-06-27	0.730	0.730	0.730	0.730	0.662	500,000
2023-06-26	0.720	0.730	0.710	0.730	0.662	696,000
2023-06-23	0.720	0.720	0.720	0.720	0.653	478,000
2023-06-21	0.710	0.740	0.710	0.720	0.653	1,612,000
2023-06-20	0.720	0.720	0.720	0.720	0.653	230,000
2023-06-19	0.740	0.740	0.690	0.700	0.635	404,000
2023-06-16	0.720	0.720	0.710	0.710	0.644	228,000
2023-06-15	0.710	0.730	0.700	0.730	0.662	368,000
2023-06-14	0.730	0.740	0.710	0.710	0.644	360,000
2023-06-13	0.730	0.730	0.710	0.710	0.644	274,000
2023-06-12	0.750	0.750	0.720	0.720	0.653	154,000
2023-06-09	0.700	0.700	0.700	0.700	0.635	252,000
2023-06-08	0.700	0.710	0.700	0.700	0.635	252,000
2023-06-07	0.700	0.700	0.690	0.690	0.626	316,000
2023-06-06	0.690	0.710	0.690	0.700	0.635	150,000
2023-06-05	0.710	0.710	0.700	0.700	0.635	110,000
2023-06-02	0.700	0.700	0.690	0.690	0.626	430,000
2023-06-01	0.680	0.680	0.680	0.680	0.617	0
2023-05-31	0.680	0.680	0.680	0.680	0.617	234,000
2023-05-30	0.700	0.700	0.700	0.700	0.635	330,000
2023-05-29	0.700	0.700	0.690	0.690	0.626	356,000
2023-05-25	0.690	0.690	0.690	0.690	0.626	352,000
2023-05-24	0.700	0.700	0.670	0.670	0.608	752,000

← NewerPage 14 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.