South Sea Petroleum Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.249	0.255	0.249	0.255	0.255	42,000
2023-05-18	0.250	0.250	0.250	0.250	0.250	40,500
2023-05-17	0.260	0.260	0.250	0.260	0.260	76,430
2023-05-16	0.245	0.270	0.242	0.260	0.260	338,080
2023-05-15	0.260	0.260	0.260	0.260	0.260	1,502
2023-05-12	0.260	0.260	0.260	0.260	0.260	210
2023-05-11	0.250	0.260	0.250	0.260	0.260	18,420
2023-05-10	0.270	0.270	0.265	0.265	0.265	87,020
2023-05-09	0.260	0.260	0.255	0.255	0.255	53,000
2023-05-08	0.255	0.260	0.255	0.260	0.260	44,000
2023-05-05	0.255	0.255	0.255	0.255	0.255	20,000
2023-05-04	0.255	0.255	0.255	0.255	0.255	128,173
2023-05-03	0.260	0.260	0.260	0.260	0.260	40,000
2023-05-02	0.270	0.270	0.265	0.265	0.265	128,160
2023-04-28	0.255	0.265	0.250	0.265	0.265	36,020
2023-04-27	0.265	0.265	0.241	0.255	0.255	137,800
2023-04-26	0.247	0.247	0.239	0.246	0.246	548,572
2023-04-25	0.245	0.247	0.241	0.241	0.241	386,100
2023-04-24	0.247	0.247	0.240	0.241	0.241	719,503
2023-04-21	0.250	0.250	0.243	0.247	0.247	262,140
2023-04-20	0.290	0.290	0.246	0.250	0.250	10,901,425
2023-04-19	0.305	0.310	0.300	0.300	0.300	225,000
2023-04-18	0.300	0.325	0.300	0.305	0.305	604,410
2023-04-17	0.290	0.300	0.285	0.300	0.300	482,222
2023-04-14	0.290	0.300	0.290	0.295	0.295	38,007
2023-04-13	0.300	0.300	0.300	0.300	0.300	20,000
2023-04-12	0.285	0.285	0.275	0.275	0.275	229,600
2023-04-11	0.300	0.315	0.250	0.295	0.295	3,480,036
2023-04-06	0.300	0.305	0.300	0.300	0.300	277,000
2023-04-04	0.315	0.330	0.315	0.320	0.320	160,000
2023-04-03	0.300	0.300	0.295	0.300	0.300	84,526
2023-03-31	0.285	0.290	0.280	0.290	0.290	100,095
2023-03-30	0.300	0.300	0.285	0.285	0.285	453,061
2023-03-29	0.320	0.325	0.250	0.275	0.275	2,578,500
2023-03-28	0.360	0.360	0.290	0.295	0.295	2,653,680
2023-03-27	0.375	0.375	0.350	0.360	0.360	1,739,000
2023-03-24	0.380	0.410	0.350	0.405	0.405	1,144,000
2023-03-23	0.410	0.410	0.370	0.370	0.370	678,000
2023-03-22	0.420	0.420	0.410	0.410	0.410	53,435
2023-03-21	0.425	0.425	0.405	0.405	0.405	94,000
2023-03-20	0.400	0.415	0.400	0.415	0.415	29,787
2023-03-17	0.400	0.420	0.395	0.400	0.400	305,512
2023-03-16	0.430	0.430	0.415	0.425	0.425	54,005
2023-03-15	0.420	0.420	0.405	0.415	0.415	183,010
2023-03-14	0.415	0.430	0.410	0.420	0.420	300,209
2023-03-13	0.420	0.430	0.410	0.425	0.425	147,800
2023-03-10	0.405	0.460	0.400	0.440	0.440	215,053
2023-03-09	0.415	0.415	0.400	0.405	0.405	335,250
2023-03-08	0.440	0.440	0.400	0.410	0.410	870,250
2023-03-07	0.450	0.455	0.450	0.450	0.450	40,000
2023-03-06	0.480	0.490	0.440	0.455	0.455	176,650
2023-03-03	0.490	0.490	0.490	0.490	0.490	695
2023-03-02	0.500	0.500	0.470	0.490	0.490	114,102
2023-03-01	0.480	0.485	0.465	0.475	0.475	353,270
2023-02-28	0.435	0.500	0.435	0.480	0.480	10,390,200
2023-02-27	0.410	0.460	0.410	0.435	0.435	8,910,955
2023-02-24	0.420	0.420	0.410	0.410	0.410	260,360
2023-02-23	0.420	0.425	0.420	0.420	0.420	205,520
2023-02-22	0.445	0.450	0.425	0.425	0.425	165,282
2023-02-21	0.440	0.450	0.430	0.445	0.445	170,299

← NewerPage 15 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.