Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.710	0.710	0.710	0.710	0.644	300,000
2023-05-22	0.700	0.700	0.700	0.700	0.635	228,000
2023-05-19	0.700	0.710	0.700	0.710	0.644	460,000
2023-05-18	0.700	0.700	0.700	0.700	0.635	240,000
2023-05-17	0.700	0.700	0.700	0.700	0.635	140,000
2023-05-16	0.710	0.710	0.690	0.690	0.626	364,000
2023-05-15	0.730	0.730	0.720	0.720	0.653	232,000
2023-05-12	0.730	0.730	0.710	0.710	0.644	280,000
2023-05-11	0.710	0.710	0.710	0.710	0.644	266,000
2023-05-10	0.710	0.720	0.710	0.720	0.653	118,000
2023-05-09	0.710	0.710	0.710	0.710	0.644	300,000
2023-05-08	0.730	0.730	0.700	0.700	0.635	228,000
2023-05-05	0.710	0.710	0.710	0.710	0.644	206,000
2023-05-04	0.680	0.700	0.670	0.700	0.635	210,000
2023-05-03	0.680	0.680	0.680	0.680	0.617	192,000
2023-05-02	0.700	0.700	0.690	0.690	0.626	120,000
2023-04-28	0.710	0.710	0.690	0.690	0.626	292,000
2023-04-27	0.700	0.700	0.700	0.700	0.635	18,000
2023-04-26	0.710	0.710	0.710	0.710	0.644	258,000
2023-04-25	0.710	0.740	0.710	0.710	0.644	174,000
2023-04-24	0.710	0.710	0.710	0.710	0.644	88,000
2023-04-21	0.720	0.720	0.720	0.720	0.653	200,000
2023-04-20	0.710	0.710	0.700	0.700	0.635	224,000
2023-04-19	0.710	0.710	0.700	0.700	0.635	288,000
2023-04-18	0.710	0.720	0.710	0.720	0.653	244,000
2023-04-17	0.710	0.730	0.710	0.730	0.662	226,000
2023-04-14	0.740	0.740	0.700	0.700	0.635	290,000
2023-04-13	0.720	0.720	0.720	0.720	0.653	192,000
2023-04-12	0.720	0.720	0.720	0.720	0.653	224,000
2023-04-11	0.720	0.720	0.720	0.720	0.653	200,000
2023-04-06	0.720	0.730	0.720	0.730	0.662	312,000
2023-04-04	0.730	0.730	0.700	0.710	0.644	216,000
2023-04-03	0.710	0.710	0.710	0.710	0.644	198,000
2023-03-31	0.720	0.720	0.710	0.720	0.653	238,000
2023-03-30	0.710	0.720	0.710	0.720	0.653	272,000
2023-03-29	0.710	0.710	0.710	0.710	0.644	204,000
2023-03-28	0.730	0.740	0.700	0.700	0.635	424,000
2023-03-27	0.720	0.720	0.720	0.720	0.653	216,000
2023-03-24	0.740	0.740	0.720	0.740	0.671	214,000
2023-03-23	0.740	0.740	0.730	0.740	0.671	80,000
2023-03-22	0.730	0.740	0.730	0.740	0.671	174,000
2023-03-21	0.730	0.730	0.730	0.730	0.662	242,000
2023-03-20	0.740	0.740	0.730	0.730	0.662	258,000
2023-03-17	0.740	0.740	0.740	0.740	0.671	184,000
2023-03-16	0.730	0.740	0.730	0.730	0.662	184,000
2023-03-15	0.760	0.760	0.750	0.750	0.680	258,000
2023-03-14	0.720	0.760	0.720	0.740	0.671	184,000
2023-03-13	0.760	0.760	0.730	0.730	0.662	270,000
2023-03-10	0.740	0.750	0.740	0.750	0.680	208,000
2023-03-09	0.700	0.730	0.700	0.730	0.662	18,000
2023-03-08	0.740	0.750	0.710	0.710	0.644	428,000
2023-03-07	0.740	0.740	0.740	0.740	0.671	54,000
2023-03-06	0.760	0.760	0.750	0.750	0.680	138,000
2023-03-03	0.730	0.740	0.730	0.740	0.671	204,000
2023-03-02	0.740	0.740	0.730	0.740	0.671	302,000
2023-03-01	0.730	0.740	0.730	0.740	0.671	134,000
2023-02-28	0.720	0.720	0.710	0.720	0.653	126,000
2023-02-27	0.740	0.750	0.720	0.720	0.653	118,000
2023-02-24	0.720	0.720	0.720	0.720	0.653	244,000
2023-02-23	0.750	0.750	0.730	0.730	0.662	168,000

← NewerPage 15 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.