Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	3.100	3.150	3.050	3.150	3.064	128,000
2025-05-08	3.000	3.050	2.970	3.040	2.957	110,000
2025-05-07	2.990	3.050	2.990	3.000	2.918	88,000
2025-05-06	2.960	3.000	2.960	3.000	2.918	132,000
2025-05-02	3.020	3.020	2.950	2.970	2.889	94,000
2025-04-30	3.120	3.120	2.940	2.960	2.879	104,000
2025-04-29	3.040	3.040	2.950	2.950	2.870	102,000
2025-04-28	3.000	3.000	2.950	2.950	2.870	94,000
2025-04-25	3.180	3.180	2.980	2.980	2.899	194,000
2025-04-24	3.200	3.200	2.980	2.980	2.899	70,000
2025-04-23	3.010	3.030	2.980	2.990	2.909	98,000
2025-04-22	3.140	3.140	3.070	3.090	3.006	118,000
2025-04-17	3.310	3.310	3.150	3.150	3.064	162,000
2025-04-16	3.190	3.500	3.000	3.250	3.161	264,000
2025-04-15	2.870	2.890	2.870	2.890	2.811	50,000
2025-04-14	2.900	2.900	2.840	2.860	2.782	92,000
2025-04-11	2.820	3.100	2.820	2.950	2.870	128,000
2025-04-10	2.800	2.860	2.800	2.860	2.782	102,000
2025-04-09	2.800	2.860	2.800	2.840	2.763	158,000
2025-04-08	2.820	2.820	2.780	2.820	2.743	172,000
2025-04-07	2.940	2.940	2.780	2.790	2.714	252,000
2025-04-03	2.800	2.880	2.790	2.860	2.782	114,000
2025-04-02	2.790	2.880	2.790	2.840	2.763	160,000
2025-04-01	2.800	2.870	2.800	2.820	2.743	164,000
2025-03-31	2.860	2.860	2.810	2.810	2.733	72,000
2025-03-28	2.870	2.900	2.820	2.850	2.772	132,000
2025-03-27	2.760	2.910	2.760	2.820	2.743	106,000
2025-03-26	2.770	2.900	2.770	2.830	2.753	152,000
2025-03-25	2.780	2.830	2.750	2.780	2.704	362,000
2025-03-24	2.790	2.790	2.730	2.760	2.685	176,000
2025-03-21	2.750	2.760	2.720	2.730	2.656	158,000
2025-03-20	2.780	2.780	2.740	2.750	2.675	166,000
2025-03-19	2.710	2.780	2.710	2.780	2.704	134,000
2025-03-18	2.710	2.790	2.680	2.730	2.656	152,000
2025-03-17	2.770	2.780	2.710	2.770	2.695	114,000
2025-03-14	2.710	2.760	2.680	2.760	2.685	202,000
2025-03-13	2.700	2.700	2.660	2.660	2.588	118,000
2025-03-12	2.670	2.700	2.670	2.680	2.607	114,000
2025-03-11	2.710	2.760	2.680	2.690	2.617	110,000
2025-03-10	2.730	2.740	2.680	2.710	2.636	152,000
2025-03-07	2.700	2.730	2.670	2.720	2.646	168,000
2025-03-06	2.680	2.720	2.660	2.720	2.646	160,000
2025-03-05	2.690	2.690	2.660	2.690	2.617	124,000
2025-03-04	2.690	2.690	2.650	2.660	2.588	116,000
2025-03-03	2.690	2.690	2.640	2.650	2.578	120,000
2025-02-28	2.690	2.690	2.660	2.680	2.607	114,000
2025-02-27	2.690	2.690	2.640	2.670	2.597	142,000
2025-02-26	2.640	2.690	2.630	2.650	2.578	134,000
2025-02-25	2.630	2.670	2.610	2.610	2.539	168,000
2025-02-24	2.690	2.690	2.600	2.620	2.549	308,000
2025-02-21	2.650	2.670	2.620	2.670	2.597	144,000
2025-02-20	2.650	2.650	2.620	2.620	2.549	116,000
2025-02-19	2.670	2.670	2.620	2.630	2.558	140,000
2025-02-18	2.660	2.670	2.620	2.630	2.558	104,000
2025-02-17	2.660	2.660	2.630	2.640	2.568	128,000
2025-02-14	2.680	2.680	2.640	2.650	2.578	126,000
2025-02-13	2.690	2.690	2.640	2.660	2.588	140,000
2025-02-12	2.640	2.680	2.640	2.650	2.578	150,000
2025-02-11	2.650	2.680	2.650	2.650	2.578	106,000
2025-02-10	2.690	2.690	2.650	2.650	2.578	102,000

← NewerPage 7 of 21 · 1,233 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.