Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.740	0.740	0.740	0.740	0.671	188,000
2022-08-25	0.710	0.740	0.690	0.720	0.653	772,000
2022-08-24	0.730	0.740	0.710	0.740	0.671	436,000
2022-08-23	0.750	0.750	0.740	0.740	0.671	190,000
2022-08-22	0.790	0.790	0.780	0.780	0.678	144,000
2022-08-19	0.790	0.790	0.780	0.790	0.686	382,000
2022-08-18	0.800	0.800	0.790	0.800	0.695	326,000
2022-08-17	0.810	0.810	0.790	0.810	0.704	394,000
2022-08-16	0.790	0.800	0.780	0.800	0.695	358,000
2022-08-15	0.780	0.800	0.780	0.790	0.686	500,000
2022-08-12	0.790	0.790	0.790	0.790	0.686	210,000
2022-08-11	0.780	0.790	0.780	0.790	0.686	256,000
2022-08-10	0.790	0.790	0.790	0.790	0.686	408,000
2022-08-09	0.800	0.800	0.790	0.790	0.686	228,000
2022-08-08	0.790	0.790	0.780	0.790	0.686	462,000
2022-08-05	0.780	0.790	0.780	0.790	0.686	300,000
2022-08-04	0.790	0.790	0.770	0.790	0.686	282,000
2022-08-03	0.780	0.790	0.780	0.790	0.686	272,000
2022-08-02	0.780	0.780	0.760	0.780	0.678	252,000
2022-08-01	0.770	0.790	0.770	0.790	0.686	352,000
2022-07-29	0.780	0.780	0.780	0.780	0.678	304,000
2022-07-28	0.780	0.780	0.770	0.780	0.678	268,000
2022-07-27	0.780	0.780	0.780	0.780	0.678	246,000
2022-07-26	0.770	0.780	0.770	0.780	0.678	354,000
2022-07-25	0.770	0.780	0.770	0.780	0.678	160,000
2022-07-22	0.780	0.790	0.770	0.790	0.686	170,000
2022-07-21	0.780	0.780	0.770	0.770	0.669	160,000
2022-07-20	0.780	0.780	0.780	0.780	0.678	200,000
2022-07-19	0.790	0.790	0.780	0.790	0.686	244,000
2022-07-18	0.790	0.800	0.790	0.800	0.695	236,000
2022-07-15	0.780	0.780	0.780	0.780	0.678	242,000
2022-07-14	0.780	0.780	0.780	0.780	0.678	200,000
2022-07-13	0.780	0.790	0.780	0.790	0.686	224,000
2022-07-12	0.780	0.790	0.770	0.790	0.686	224,000
2022-07-11	0.780	0.790	0.780	0.780	0.678	252,000
2022-07-08	0.790	0.790	0.790	0.790	0.686	420,000
2022-07-07	0.780	0.790	0.770	0.790	0.686	284,000
2022-07-06	0.790	0.790	0.780	0.780	0.678	198,000
2022-07-05	0.780	0.790	0.780	0.790	0.686	294,000
2022-07-04	0.770	0.780	0.760	0.780	0.678	400,000
2022-06-30	0.770	0.770	0.760	0.770	0.669	248,000
2022-06-29	0.780	0.780	0.770	0.780	0.678	236,000
2022-06-28	0.780	0.780	0.770	0.780	0.678	224,000
2022-06-27	0.770	0.780	0.750	0.780	0.678	288,000
2022-06-24	0.780	0.780	0.750	0.780	0.678	220,000
2022-06-23	0.780	0.780	0.760	0.760	0.660	218,000
2022-06-22	0.810	0.810	0.750	0.760	0.660	396,000
2022-06-21	0.720	0.730	0.720	0.730	0.634	356,000
2022-06-20	0.700	0.720	0.700	0.720	0.626	442,000
2022-06-17	0.700	0.700	0.700	0.700	0.608	300,000
2022-06-16	0.700	0.700	0.680	0.680	0.591	328,000
2022-06-15	0.700	0.700	0.700	0.700	0.608	290,000
2022-06-14	0.700	0.710	0.700	0.710	0.617	290,000
2022-06-13	0.710	0.710	0.700	0.710	0.617	340,000
2022-06-10	0.720	0.720	0.710	0.720	0.626	324,000
2022-06-09	0.720	0.720	0.720	0.720	0.626	296,000
2022-06-08	0.710	0.720	0.710	0.720	0.626	382,000
2022-06-07	0.710	0.710	0.700	0.710	0.617	322,000
2022-06-06	0.700	0.730	0.700	0.730	0.634	312,000
2022-06-02	0.690	0.700	0.680	0.700	0.608	276,000

← NewerPage 18 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.