Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.680	0.730	0.680	0.730	0.634	442,000
2022-05-31	0.680	0.690	0.670	0.690	0.599	320,000
2022-05-30	0.680	0.680	0.680	0.680	0.591	296,000
2022-05-27	0.680	0.680	0.670	0.680	0.591	284,000
2022-05-26	0.680	0.690	0.660	0.670	0.582	288,000
2022-05-25	0.670	0.690	0.670	0.690	0.599	622,000
2022-05-24	0.670	0.680	0.660	0.680	0.591	570,000
2022-05-23	0.690	0.690	0.680	0.690	0.599	300,000
2022-05-20	0.690	0.690	0.690	0.690	0.599	300,000
2022-05-19	0.690	0.690	0.670	0.670	0.582	332,000
2022-05-18	0.690	0.690	0.690	0.690	0.599	250,000
2022-05-17	0.670	0.690	0.670	0.690	0.599	332,000
2022-05-16	0.660	0.680	0.660	0.680	0.591	304,000
2022-05-13	0.680	0.680	0.670	0.670	0.582	418,000
2022-05-12	0.680	0.690	0.670	0.690	0.599	286,000
2022-05-11	0.680	0.690	0.680	0.690	0.599	280,000
2022-05-10	0.690	0.700	0.670	0.690	0.599	338,000
2022-05-06	0.700	0.700	0.690	0.700	0.608	292,000
2022-05-05	0.710	0.720	0.700	0.700	0.608	288,000
2022-05-04	0.700	0.710	0.700	0.710	0.617	294,000
2022-05-03	0.700	0.700	0.690	0.700	0.608	316,000
2022-04-29	0.700	0.700	0.690	0.700	0.608	296,000
2022-04-28	0.700	0.700	0.690	0.700	0.608	296,000
2022-04-27	0.700	0.700	0.690	0.700	0.608	296,000
2022-04-26	0.690	0.700	0.690	0.700	0.608	412,000
2022-04-25	0.690	0.700	0.680	0.700	0.608	324,000
2022-04-22	0.700	0.700	0.690	0.690	0.599	298,000
2022-04-21	0.690	0.700	0.690	0.700	0.608	298,000
2022-04-20	0.690	0.700	0.690	0.700	0.608	334,000
2022-04-19	0.690	0.700	0.690	0.700	0.608	296,000
2022-04-14	0.670	0.700	0.670	0.700	0.608	442,000
2022-04-13	0.680	0.680	0.660	0.680	0.591	322,000
2022-04-12	0.680	0.680	0.650	0.680	0.591	330,000
2022-04-11	0.680	0.680	0.660	0.660	0.573	306,000
2022-04-08	0.690	0.690	0.670	0.680	0.591	296,000
2022-04-07	0.680	0.680	0.640	0.670	0.582	386,000
2022-04-06	0.700	0.700	0.680	0.690	0.599	280,000
2022-04-04	0.620	0.680	0.620	0.680	0.591	526,000
2022-04-01	0.650	0.650	0.640	0.640	0.556	370,000
2022-03-31	0.620	0.640	0.610	0.640	0.556	314,000
2022-03-30	0.590	0.600	0.590	0.600	0.521	308,000
2022-03-29	0.630	0.640	0.590	0.590	0.513	968,000
2022-03-28	0.630	0.650	0.620	0.650	0.565	316,000
2022-03-25	0.630	0.650	0.630	0.640	0.556	324,000
2022-03-24	0.660	0.660	0.610	0.630	0.547	718,000
2022-03-23	0.640	0.650	0.600	0.650	0.565	1,148,000
2022-03-22	0.650	0.660	0.620	0.660	0.573	252,000
2022-03-21	0.670	0.670	0.630	0.660	0.573	534,000
2022-03-18	0.680	0.680	0.670	0.680	0.591	340,000
2022-03-17	0.640	0.680	0.640	0.680	0.591	450,000
2022-03-16	0.640	0.650	0.640	0.640	0.556	214,000
2022-03-15	0.660	0.670	0.640	0.670	0.582	482,000
2022-03-14	0.670	0.670	0.650	0.650	0.565	486,000
2022-03-11	0.690	0.690	0.680	0.690	0.599	390,000
2022-03-10	0.690	0.700	0.690	0.690	0.599	306,000
2022-03-09	0.700	0.710	0.690	0.690	0.599	452,000
2022-03-08	0.700	0.710	0.700	0.710	0.617	304,000
2022-03-07	0.750	0.760	0.700	0.700	0.608	352,000
2022-03-04	0.730	0.730	0.700	0.730	0.634	638,000
2022-03-03	0.720	0.730	0.700	0.730	0.634	314,000

← NewerPage 19 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.