South Sea Petroleum Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.042	0.042	0.038	0.038	0.038	7,464,000
2022-08-23	0.040	0.041	0.038	0.040	0.040	44,471,404
2022-08-22	0.040	0.040	0.037	0.040	0.040	19,988,200
2022-08-19	0.037	0.040	0.035	0.039	0.039	40,913,400
2022-08-18	0.037	0.038	0.036	0.036	0.036	8,710,000
2022-08-17	0.035	0.038	0.035	0.037	0.037	32,332,000
2022-08-16	0.037	0.037	0.034	0.036	0.036	4,204,340
2022-08-15	0.035	0.038	0.035	0.036	0.036	7,094,520
2022-08-12	0.035	0.035	0.033	0.035	0.035	2,016,000
2022-08-11	0.034	0.035	0.034	0.035	0.035	194,540
2022-08-10	0.034	0.035	0.033	0.033	0.033	1,330,200
2022-08-09	0.033	0.034	0.033	0.034	0.034	440,000
2022-08-08	0.034	0.034	0.033	0.033	0.033	56,100
2022-08-05	0.033	0.034	0.033	0.034	0.034	1,400,702
2022-08-04	0.034	0.035	0.034	0.034	0.034	562,208
2022-08-03	0.034	0.035	0.034	0.034	0.034	2,316,000
2022-08-02	0.034	0.034	0.033	0.033	0.033	14,868,000
2022-08-01	0.034	0.035	0.034	0.035	0.035	3,996,020
2022-07-29	0.035	0.036	0.034	0.034	0.034	4,312,260
2022-07-28	0.038	0.038	0.035	0.036	0.036	7,471,208
2022-07-27	0.034	0.039	0.034	0.037	0.037	16,386,600
2022-07-26	0.034	0.036	0.034	0.036	0.036	2,788,801
2022-07-25	0.035	0.035	0.034	0.034	0.034	1,406,544
2022-07-22	0.035	0.035	0.035	0.035	0.035	2,501,001
2022-07-21	0.035	0.036	0.034	0.036	0.036	3,116,021
2022-07-20	0.036	0.036	0.035	0.036	0.036	8,029,012
2022-07-19	0.038	0.040	0.036	0.037	0.037	8,923,603
2022-07-18	0.035	0.040	0.034	0.037	0.037	23,863,876
2022-07-15	0.034	0.038	0.033	0.034	0.034	29,143,094
2022-07-14	0.033	0.034	0.033	0.034	0.034	4,230,342
2022-07-13	0.034	0.035	0.034	0.035	0.035	493,240
2022-07-12	0.034	0.035	0.034	0.034	0.034	1,016,600
2022-07-11	0.034	0.035	0.034	0.035	0.035	3,652,505
2022-07-08	0.035	0.035	0.034	0.035	0.035	2,364,004
2022-07-07	0.034	0.035	0.034	0.035	0.035	3,685,432
2022-07-06	0.035	0.035	0.034	0.035	0.035	2,968,400
2022-07-05	0.035	0.036	0.035	0.036	0.036	3,748,102
2022-07-04	0.036	0.036	0.035	0.036	0.036	2,669,247
2022-06-30	0.037	0.037	0.036	0.037	0.037	1,468,780
2022-06-29	0.036	0.036	0.035	0.036	0.036	1,184,859
2022-06-28	0.036	0.038	0.035	0.035	0.035	11,332,200
2022-06-27	0.032	0.049	0.032	0.036	0.036	55,562,800
2022-06-24	0.033	0.034	0.032	0.033	0.033	1,996,000
2022-06-23	0.033	0.033	0.032	0.033	0.033	1,208,000
2022-06-22	0.033	0.034	0.032	0.032	0.032	6,782,600
2022-06-21	0.034	0.034	0.033	0.033	0.033	288,200
2022-06-20	0.033	0.034	0.033	0.034	0.034	796,000
2022-06-17	0.033	0.034	0.032	0.034	0.034	16,888,502
2022-06-16	0.033	0.034	0.033	0.034	0.034	568,736
2022-06-15	0.034	0.034	0.033	0.034	0.034	2,940,400
2022-06-14	0.033	0.035	0.033	0.033	0.033	4,585,400
2022-06-13	0.034	0.035	0.033	0.033	0.033	6,599,000
2022-06-10	0.033	0.033	0.033	0.033	0.033	1,000,000
2022-06-09	0.032	0.033	0.032	0.033	0.033	2,422,600
2022-06-08	0.033	0.033	0.032	0.032	0.032	4,276,452
2022-06-07	0.033	0.034	0.032	0.033	0.033	2,720,000
2022-06-06	0.033	0.034	0.033	0.033	0.033	1,806,800
2022-06-02	0.032	0.033	0.032	0.033	0.033	1,108,700
2022-06-01	0.033	0.033	0.032	0.033	0.033	1,226,680
2022-05-31	0.033	0.033	0.032	0.033	0.033	3,360,200

← NewerPage 18 of 21 · 1,232 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.