South Sea Petroleum Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.022	0.023	0.022	0.023	0.023	6,572,120
2022-11-17	0.021	0.022	0.021	0.022	0.022	1,464,400
2022-11-16	0.021	0.022	0.021	0.022	0.022	4,588,000
2022-11-15	0.022	0.023	0.021	0.021	0.021	8,172,188
2022-11-14	0.022	0.023	0.021	0.023	0.023	7,070,900
2022-11-11	0.022	0.023	0.021	0.022	0.022	4,124,000
2022-11-10	0.021	0.022	0.021	0.022	0.022	593,000
2022-11-09	0.021	0.022	0.021	0.021	0.021	525,052
2022-11-08	0.022	0.023	0.022	0.023	0.023	2,913,000
2022-11-07	0.023	0.023	0.022	0.023	0.023	11,614,380
2022-11-04	0.021	0.023	0.021	0.021	0.021	7,764,300
2022-11-03	0.021	0.022	0.020	0.021	0.021	1,894,003
2022-11-02	0.021	0.022	0.021	0.022	0.022	372,000
2022-11-01	0.022	0.022	0.021	0.022	0.022	213,200
2022-10-31	0.022	0.022	0.021	0.022	0.022	680,000
2022-10-28	0.022	0.023	0.021	0.021	0.021	5,844,860
2022-10-27	0.024	0.025	0.022	0.023	0.023	3,422,000
2022-10-26	0.022	0.024	0.022	0.024	0.024	7,456,000
2022-10-25	0.022	0.023	0.022	0.022	0.022	2,832,044
2022-10-24	0.022	0.022	0.020	0.022	0.022	7,799,864
2022-10-21	0.022	0.023	0.022	0.023	0.023	2,000,000
2022-10-20	0.022	0.023	0.022	0.023	0.023	3,722,200
2022-10-19	0.022	0.024	0.022	0.023	0.023	827,401
2022-10-18	0.022	0.024	0.021	0.024	0.024	12,056,000
2022-10-17	0.023	0.023	0.020	0.023	0.023	8,558,768
2022-10-14	0.020	0.022	0.018	0.021	0.021	49,248,107
2022-10-13	0.023	0.023	0.020	0.020	0.020	15,157,440
2022-10-12	0.024	0.025	0.022	0.023	0.023	28,556,000
2022-10-11	0.028	0.030	0.025	0.025	0.025	102,784,500
2022-10-10	0.032	0.032	0.031	0.032	0.032	613,404
2022-10-07	0.032	0.033	0.032	0.033	0.033	1,088,010
2022-10-06	0.032	0.033	0.032	0.033	0.033	3,036,120
2022-10-05	0.033	0.033	0.032	0.032	0.032	1,748,000
2022-10-03	0.032	0.033	0.032	0.032	0.032	342,000
2022-09-30	0.032	0.032	0.032	0.032	0.032	2,172,000
2022-09-29	0.031	0.035	0.031	0.033	0.033	18,645,800
2022-09-28	0.032	0.033	0.031	0.032	0.032	6,616,000
2022-09-27	0.033	0.033	0.032	0.033	0.033	8,831,200
2022-09-26	0.033	0.033	0.032	0.033	0.033	3,493,200
2022-09-23	0.034	0.034	0.033	0.034	0.034	2,328,000
2022-09-22	0.033	0.035	0.033	0.035	0.035	4,359,800
2022-09-21	0.035	0.035	0.034	0.035	0.035	1,443,000
2022-09-20	0.035	0.036	0.035	0.035	0.035	5,332,000
2022-09-19	0.034	0.034	0.033	0.034	0.034	800,070
2022-09-16	0.035	0.035	0.034	0.035	0.035	1,084,800
2022-09-15	0.035	0.035	0.034	0.035	0.035	2,920,200
2022-09-14	0.034	0.035	0.034	0.035	0.035	10,085,000
2022-09-13	0.035	0.035	0.034	0.035	0.035	2,426,000
2022-09-09	0.035	0.035	0.035	0.035	0.035	4,416,000
2022-09-08	0.035	0.036	0.035	0.035	0.035	567,000
2022-09-07	0.037	0.037	0.035	0.036	0.036	22,112,504
2022-09-06	0.038	0.038	0.036	0.037	0.037	3,640,180
2022-09-05	0.037	0.038	0.036	0.038	0.038	5,920,000
2022-09-02	0.036	0.038	0.035	0.037	0.037	12,228,000
2022-09-01	0.035	0.038	0.035	0.036	0.036	8,187,272
2022-08-31	0.036	0.037	0.035	0.036	0.036	6,867,201
2022-08-30	0.037	0.038	0.036	0.037	0.037	7,932,200
2022-08-29	0.038	0.039	0.037	0.037	0.037	6,653,040
2022-08-26	0.038	0.039	0.038	0.039	0.039	3,036,200
2022-08-25	0.038	0.039	0.037	0.039	0.039	3,748,033

← NewerPage 17 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.