South Sea Petroleum Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.330	0.370	0.330	0.370	0.370	186,300
2024-08-06	0.370	0.370	0.360	0.360	0.360	245,180
2024-08-05	0.365	0.365	0.365	0.365	0.365	12,216
2024-08-02	0.385	0.385	0.385	0.385	0.385	10
2024-08-01	0.400	0.400	0.395	0.395	0.395	189,143
2024-07-31	0.380	0.395	0.380	0.395	0.395	116,000
2024-07-30	0.410	0.410	0.400	0.400	0.400	652,000
2024-07-29	0.410	0.410	0.375	0.375	0.375	984,060
2024-07-26	0.405	0.405	0.385	0.385	0.385	487,000
2024-07-25	0.365	0.365	0.365	0.365	0.365	108,081
2024-07-24	0.375	0.375	0.375	0.375	0.375	1,000
2024-07-23	0.375	0.375	0.375	0.375	0.375	1,600
2024-07-22	0.365	0.365	0.365	0.365	0.365	30,336
2024-07-19	0.410	0.410	0.405	0.405	0.405	84,010
2024-07-18	0.395	0.395	0.395	0.395	0.395	260,310
2024-07-17	0.400	0.400	0.390	0.390	0.390	97,632
2024-07-16	0.390	0.400	0.385	0.400	0.400	224,000
2024-07-15	0.365	0.415	0.365	0.415	0.415	635,020
2024-07-12	0.390	0.420	0.390	0.410	0.410	623,363
2024-07-11	0.370	0.390	0.370	0.390	0.390	30,017
2024-07-10	0.380	0.380	0.360	0.360	0.360	52,360
2024-07-09	0.390	0.390	0.390	0.390	0.390	549,030
2024-07-08	0.435	0.435	0.380	0.385	0.385	64,000
2024-07-05	0.430	0.430	0.430	0.430	0.430	52,210
2024-07-04	0.445	0.445	0.435	0.435	0.435	57,363
2024-07-03	0.460	0.470	0.445	0.445	0.445	155,304
2024-07-02	0.470	0.470	0.435	0.455	0.455	354,000
2024-06-28	0.495	0.500	0.465	0.465	0.465	197,215
2024-06-27	0.500	0.500	0.455	0.500	0.500	258,416
2024-06-26	0.465	0.500	0.465	0.500	0.500	702,501
2024-06-25	0.420	0.470	0.420	0.465	0.465	602,977
2024-06-24	0.410	0.430	0.410	0.430	0.430	52,160
2024-06-21	0.410	0.455	0.410	0.450	0.450	360,235
2024-06-20	0.420	0.430	0.420	0.430	0.430	210,000
2024-06-19	0.425	0.425	0.420	0.420	0.420	76,456
2024-06-18	0.425	0.425	0.420	0.420	0.420	103,820
2024-06-17	0.450	0.450	0.450	0.450	0.450	1,399
2024-06-14	0.450	0.460	0.405	0.455	0.455	794,287
2024-06-13	0.405	0.465	0.400	0.460	0.460	830,080
2024-06-12	0.420	0.420	0.420	0.420	0.420	300
2024-06-11	0.415	0.420	0.415	0.420	0.420	18,190
2024-06-07	0.425	0.425	0.425	0.425	0.425	4,402
2024-06-06	0.415	0.460	0.400	0.455	0.455	455,146
2024-06-05	0.415	0.440	0.415	0.440	0.440	49,111
2024-06-04	0.440	0.445	0.440	0.440	0.440	231,920
2024-06-03	0.395	0.445	0.395	0.440	0.440	679,930
2024-05-31	0.370	0.415	0.370	0.415	0.415	1,024,603
2024-05-30	0.380	0.395	0.370	0.390	0.390	533,152
2024-05-29	0.430	0.445	0.390	0.390	0.390	3,388,015
2024-05-28	0.480	0.480	0.405	0.425	0.425	1,182,774
2024-05-27	0.425	0.475	0.420	0.460	0.460	819,061
2024-05-24	0.410	0.445	0.400	0.445	0.445	3,421,030
2024-05-23	0.385	0.410	0.375	0.410	0.410	1,383,046
2024-05-22	0.360	0.380	0.350	0.370	0.370	5,805,112
2024-05-21	0.330	0.360	0.330	0.350	0.350	2,010,905
2024-05-20	0.325	0.325	0.325	0.325	0.325	100,000
2024-05-17	0.320	0.370	0.320	0.350	0.350	1,568,473
2024-05-16	0.295	0.320	0.295	0.320	0.320	1,264,703
2024-05-14	0.295	0.310	0.295	0.295	0.295	791,000
2024-05-13	0.290	0.310	0.290	0.310	0.310	297,002

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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