Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.780	0.790	0.760	0.760	0.689	172,000
2022-11-21	0.800	0.800	0.770	0.770	0.698	166,000
2022-11-18	0.790	0.790	0.780	0.780	0.708	244,000
2022-11-17	0.790	0.800	0.780	0.800	0.726	204,000
2022-11-16	0.790	0.810	0.780	0.780	0.708	160,000
2022-11-15	0.810	0.820	0.790	0.790	0.717	162,000
2022-11-14	0.800	0.810	0.800	0.800	0.726	170,000
2022-11-11	0.820	0.820	0.790	0.800	0.726	124,000
2022-11-10	0.810	0.810	0.770	0.780	0.708	128,000
2022-11-09	0.800	0.800	0.770	0.770	0.698	138,000
2022-11-08	0.810	0.810	0.790	0.790	0.717	114,000
2022-11-07	0.810	0.820	0.790	0.800	0.726	126,000
2022-11-04	0.780	0.790	0.760	0.790	0.717	94,000
2022-11-03	0.780	0.820	0.760	0.760	0.689	220,000
2022-11-02	0.780	0.810	0.760	0.780	0.708	104,000
2022-11-01	0.760	0.770	0.750	0.770	0.698	98,000
2022-10-31	0.780	0.780	0.760	0.760	0.689	254,000
2022-10-28	0.750	0.820	0.730	0.740	0.671	724,000
2022-10-27	0.740	0.740	0.740	0.740	0.671	158,000
2022-10-26	0.790	0.790	0.730	0.770	0.698	392,000
2022-10-25	0.820	0.820	0.740	0.740	0.671	354,000
2022-10-24	0.780	0.780	0.760	0.770	0.698	312,000
2022-10-21	0.800	0.800	0.790	0.790	0.717	476,000
2022-10-20	0.810	0.810	0.780	0.780	0.708	944,000
2022-10-19	0.790	0.790	0.780	0.780	0.708	196,000
2022-10-18	0.800	0.800	0.790	0.790	0.717	598,000
2022-10-17	0.820	0.820	0.760	0.790	0.717	898,000
2022-10-14	0.760	0.810	0.760	0.770	0.698	1,336,000
2022-10-13	0.750	0.750	0.730	0.750	0.680	510,000
2022-10-12	0.750	0.750	0.740	0.750	0.680	414,000
2022-10-11	0.820	0.820	0.740	0.750	0.680	1,012,000
2022-10-10	0.820	0.850	0.780	0.800	0.726	4,010,000
2022-10-07	0.770	0.810	0.770	0.800	0.726	258,000
2022-10-06	0.780	0.820	0.770	0.820	0.744	830,000
2022-10-05	0.780	0.810	0.780	0.810	0.735	764,000
2022-10-03	0.770	0.780	0.770	0.780	0.708	278,000
2022-09-30	0.760	0.770	0.750	0.770	0.698	226,000
2022-09-29	0.780	0.800	0.760	0.760	0.689	200,000
2022-09-28	0.740	0.780	0.740	0.780	0.708	920,000
2022-09-27	0.730	0.740	0.730	0.740	0.671	270,000
2022-09-26	0.720	0.730	0.720	0.730	0.662	450,000
2022-09-23	0.720	0.750	0.720	0.750	0.680	492,000
2022-09-22	0.720	0.720	0.720	0.720	0.653	344,000
2022-09-21	0.730	0.740	0.700	0.730	0.662	521,000
2022-09-20	0.710	0.720	0.690	0.700	0.635	188,000
2022-09-19	0.720	0.720	0.680	0.700	0.635	687,000
2022-09-16	0.730	0.730	0.720	0.730	0.662	310,000
2022-09-15	0.720	0.720	0.710	0.720	0.653	644,000
2022-09-14	0.720	0.720	0.710	0.720	0.653	366,000
2022-09-13	0.720	0.720	0.710	0.720	0.653	284,000
2022-09-09	0.720	0.720	0.700	0.720	0.653	284,000
2022-09-08	0.720	0.720	0.720	0.720	0.653	286,000
2022-09-07	0.730	0.730	0.680	0.710	0.644	348,000
2022-09-06	0.720	0.730	0.710	0.710	0.644	266,000
2022-09-05	0.730	0.730	0.700	0.720	0.653	446,000
2022-09-02	0.740	0.740	0.730	0.740	0.671	332,000
2022-09-01	0.740	0.740	0.730	0.730	0.662	302,000
2022-08-31	0.740	0.740	0.740	0.740	0.671	276,000
2022-08-30	0.730	0.740	0.730	0.740	0.671	272,000
2022-08-29	0.740	0.740	0.730	0.740	0.671	274,000

← NewerPage 17 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.