Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.760	0.770	0.760	0.770	0.698	290,000
2023-02-21	0.760	0.760	0.760	0.760	0.689	232,000
2023-02-20	0.760	0.760	0.760	0.760	0.689	72,000
2023-02-17	0.750	0.750	0.750	0.750	0.680	148,000
2023-02-16	0.780	0.780	0.740	0.740	0.671	134,000
2023-02-15	0.750	0.750	0.740	0.750	0.680	142,000
2023-02-14	0.740	0.740	0.730	0.740	0.671	176,000
2023-02-13	0.790	0.800	0.750	0.750	0.680	140,000
2023-02-10	0.730	0.770	0.730	0.770	0.698	468,000
2023-02-09	0.730	0.730	0.730	0.730	0.662	98,000
2023-02-08	0.720	0.720	0.710	0.720	0.653	140,000
2023-02-07	0.730	0.730	0.720	0.720	0.653	208,000
2023-02-06	0.730	0.730	0.710	0.720	0.653	228,000
2023-02-03	0.740	0.740	0.720	0.720	0.653	230,000
2023-02-02	0.750	0.750	0.730	0.750	0.680	266,000
2023-02-01	0.710	0.720	0.700	0.720	0.653	188,000
2023-01-31	0.730	0.730	0.690	0.690	0.626	118,000
2023-01-30	0.730	0.730	0.700	0.710	0.644	110,000
2023-01-27	0.710	0.710	0.680	0.680	0.617	348,000
2023-01-26	0.690	0.700	0.690	0.700	0.635	160,000
2023-01-20	0.700	0.700	0.680	0.680	0.617	162,000
2023-01-19	0.680	0.680	0.670	0.670	0.608	94,000
2023-01-18	0.670	0.670	0.660	0.670	0.608	184,000
2023-01-17	0.680	0.680	0.670	0.680	0.617	190,000
2023-01-16	0.680	0.680	0.670	0.670	0.608	72,000
2023-01-13	0.660	0.670	0.660	0.670	0.608	170,000
2023-01-12	0.680	0.680	0.670	0.670	0.608	178,000
2023-01-11	0.660	0.670	0.640	0.670	0.608	118,000
2023-01-10	0.650	0.650	0.640	0.650	0.590	254,000
2023-01-09	0.640	0.660	0.630	0.660	0.599	338,000
2023-01-06	0.680	0.680	0.670	0.670	0.608	134,000
2023-01-05	0.680	0.680	0.670	0.680	0.617	186,000
2023-01-04	0.680	0.680	0.680	0.680	0.617	190,000
2023-01-03	0.700	0.700	0.660	0.680	0.617	366,000
2022-12-30	0.710	0.710	0.700	0.700	0.635	94,000
2022-12-29	0.680	0.680	0.680	0.680	0.617	0
2022-12-28	0.670	0.680	0.670	0.680	0.617	54,000
2022-12-23	0.640	0.650	0.620	0.650	0.590	108,000
2022-12-22	0.650	0.650	0.620	0.630	0.571	154,000
2022-12-21	0.680	0.680	0.630	0.630	0.571	154,000
2022-12-20	0.700	0.700	0.620	0.650	0.590	1,164,000
2022-12-19	0.690	0.700	0.680	0.700	0.635	340,000
2022-12-16	0.700	0.720	0.680	0.700	0.635	584,000
2022-12-15	0.730	0.730	0.710	0.720	0.653	200,000
2022-12-14	0.740	0.740	0.700	0.710	0.644	446,000
2022-12-13	0.740	0.740	0.720	0.720	0.653	186,000
2022-12-12	0.790	0.790	0.720	0.720	0.653	168,000
2022-12-09	0.730	0.750	0.710	0.750	0.680	218,000
2022-12-08	0.770	0.770	0.730	0.730	0.662	128,000
2022-12-07	0.770	0.770	0.750	0.760	0.689	114,000
2022-12-06	0.770	0.770	0.760	0.770	0.698	156,000
2022-12-05	0.790	0.790	0.790	0.790	0.717	0
2022-12-02	0.800	0.800	0.800	0.800	0.726	180,000
2022-12-01	0.800	0.800	0.780	0.800	0.726	134,000
2022-11-30	0.780	0.780	0.770	0.770	0.698	174,000
2022-11-29	0.770	0.790	0.770	0.790	0.717	146,000
2022-11-28	0.760	0.780	0.760	0.770	0.698	312,000
2022-11-25	0.810	0.810	0.760	0.770	0.698	280,000
2022-11-24	0.760	0.810	0.760	0.780	0.708	204,000
2022-11-23	0.770	0.770	0.760	0.760	0.689	182,000

← NewerPage 16 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.