Ocean One Holding Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.870	0.880	0.870	0.880	0.764	212,000
2021-12-01	0.870	0.880	0.860	0.880	0.764	212,000
2021-11-30	0.870	0.880	0.870	0.880	0.764	252,000
2021-11-29	0.870	0.880	0.860	0.880	0.764	270,000
2021-11-26	0.880	0.880	0.860	0.880	0.764	326,000
2021-11-25	0.870	0.880	0.870	0.880	0.764	302,000
2021-11-24	0.880	0.880	0.860	0.880	0.764	248,000
2021-11-23	0.880	0.880	0.860	0.880	0.764	256,000
2021-11-22	0.880	0.890	0.850	0.890	0.773	404,000
2021-11-19	0.880	0.890	0.860	0.890	0.773	474,000
2021-11-18	0.880	0.920	0.870	0.890	0.773	300,000
2021-11-17	0.880	0.880	0.870	0.880	0.764	232,000
2021-11-16	0.870	0.880	0.870	0.880	0.764	282,000
2021-11-15	0.870	0.880	0.860	0.880	0.764	250,000
2021-11-12	0.880	0.880	0.850	0.880	0.764	286,000
2021-11-11	0.880	0.880	0.880	0.880	0.764	254,000
2021-11-10	0.870	0.880	0.860	0.880	0.764	310,000
2021-11-09	0.880	0.890	0.870	0.870	0.756	210,000
2021-11-08	0.890	0.890	0.860	0.890	0.773	260,000
2021-11-05	0.880	0.890	0.860	0.890	0.773	340,000
2021-11-04	0.880	0.900	0.880	0.900	0.782	226,000
2021-11-03	0.880	0.890	0.880	0.890	0.773	242,000
2021-11-02	0.870	0.900	0.870	0.900	0.782	260,000
2021-11-01	0.870	0.880	0.860	0.880	0.764	390,000
2021-10-29	0.870	0.870	0.850	0.870	0.756	296,000
2021-10-28	0.880	0.880	0.850	0.870	0.756	290,000
2021-10-27	0.870	0.880	0.870	0.880	0.764	250,000
2021-10-26	0.880	0.880	0.860	0.880	0.764	402,000
2021-10-25	0.880	0.890	0.880	0.890	0.773	290,000
2021-10-22	0.880	0.890	0.880	0.890	0.773	336,000
2021-10-21	0.890	0.890	0.880	0.880	0.764	274,000
2021-10-20	0.880	0.890	0.880	0.890	0.773	286,000
2021-10-19	0.870	0.890	0.850	0.890	0.773	324,000
2021-10-18	0.890	0.890	0.870	0.880	0.764	314,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.