Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.740	0.740	0.720	0.720	0.626	466,000
2022-03-01	0.760	0.760	0.750	0.750	0.652	336,000
2022-02-28	0.770	0.770	0.760	0.770	0.669	220,000
2022-02-25	0.780	0.780	0.770	0.780	0.678	240,000
2022-02-24	0.790	0.790	0.760	0.790	0.686	236,000
2022-02-23	0.770	0.770	0.770	0.770	0.669	264,000
2022-02-22	0.770	0.790	0.770	0.780	0.678	230,000
2022-02-21	0.780	0.790	0.770	0.770	0.669	258,000
2022-02-18	0.800	0.800	0.780	0.780	0.678	264,000
2022-02-17	0.790	0.790	0.790	0.790	0.686	240,000
2022-02-16	0.800	0.820	0.800	0.800	0.695	334,000
2022-02-15	0.810	0.810	0.770	0.810	0.704	468,000
2022-02-14	0.810	0.810	0.790	0.800	0.695	256,000
2022-02-11	0.820	0.820	0.790	0.800	0.695	510,000
2022-02-10	0.820	0.830	0.810	0.810	0.704	232,000
2022-02-09	0.830	0.830	0.790	0.790	0.686	1,010,000
2022-02-08	0.920	0.920	0.860	0.860	0.747	196,000
2022-02-07	0.930	0.930	0.860	0.880	0.764	218,000
2022-02-04	0.880	0.950	0.880	0.930	0.808	148,000
2022-01-31	0.830	0.900	0.830	0.900	0.782	142,000
2022-01-28	0.840	0.860	0.840	0.840	0.730	872,000
2022-01-27	0.820	0.870	0.820	0.870	0.756	128,000
2022-01-26	0.810	0.840	0.810	0.840	0.730	880,000
2022-01-25	0.830	0.830	0.830	0.830	0.721	50,000
2022-01-24	0.830	0.830	0.830	0.830	0.721	196,000
2022-01-21	0.830	0.830	0.830	0.830	0.721	196,000
2022-01-20	0.840	0.840	0.830	0.830	0.721	196,000
2022-01-19	0.830	0.830	0.830	0.830	0.721	152,000
2022-01-18	0.840	0.840	0.840	0.840	0.730	226,000
2022-01-17	0.870	0.870	0.830	0.840	0.730	114,000
2022-01-14	0.860	0.870	0.860	0.870	0.756	1,154,000
2022-01-13	0.860	0.870	0.860	0.860	0.747	246,000
2022-01-12	0.850	0.860	0.850	0.860	0.747	194,000
2022-01-11	0.860	0.870	0.860	0.870	0.756	178,000
2022-01-10	0.830	0.890	0.820	0.870	0.756	1,264,000
2022-01-07	0.830	0.830	0.830	0.830	0.721	18,000
2022-01-06	0.840	0.850	0.800	0.830	0.721	372,000
2022-01-05	0.850	0.870	0.830	0.830	0.721	176,000
2022-01-04	0.850	0.850	0.830	0.850	0.738	182,000
2022-01-03	0.840	0.870	0.840	0.850	0.738	160,000
2021-12-31	0.840	0.850	0.830	0.830	0.721	1,738,000
2021-12-30	0.850	0.850	0.840	0.840	0.730	4,000
2021-12-29	0.850	0.850	0.850	0.850	0.738	238,000
2021-12-28	0.860	0.860	0.840	0.860	0.747	278,000
2021-12-24	0.850	0.860	0.850	0.860	0.747	236,000
2021-12-23	0.850	0.860	0.820	0.860	0.747	314,000
2021-12-22	0.850	0.860	0.850	0.860	0.747	246,000
2021-12-21	0.860	0.860	0.850	0.860	0.747	242,000
2021-12-20	0.870	0.870	0.850	0.860	0.747	252,000
2021-12-17	0.870	0.870	0.850	0.860	0.747	228,000
2021-12-16	0.870	0.870	0.850	0.860	0.747	234,000
2021-12-15	0.870	0.870	0.860	0.870	0.756	244,000
2021-12-14	0.870	0.870	0.870	0.870	0.756	250,000
2021-12-13	0.860	0.870	0.850	0.870	0.756	266,000
2021-12-10	0.880	0.880	0.850	0.870	0.756	494,000
2021-12-09	0.880	0.880	0.860	0.880	0.764	470,000
2021-12-08	0.860	0.880	0.860	0.880	0.764	300,000
2021-12-07	0.860	0.880	0.860	0.880	0.764	370,000
2021-12-06	0.860	0.880	0.860	0.880	0.764	232,000
2021-12-03	0.870	0.880	0.870	0.880	0.764	278,000

← NewerPage 20 of 21 · 1,229 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.