South Sea Petroleum Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.250	0.250	0.241	0.249	0.249	420,000
2025-05-06	0.265	0.265	0.250	0.255	0.255	389,501
2025-05-02	0.219	0.265	0.219	0.265	0.265	2,892,065
2025-04-30	0.225	0.230	0.220	0.228	0.228	668,180
2025-04-29	0.219	0.230	0.201	0.224	0.224	1,332,500
2025-04-28	0.235	0.240	0.201	0.203	0.203	3,836,806
2025-04-25	0.265	0.270	0.210	0.225	0.225	10,728,000
2025-04-24	0.275	0.280	0.250	0.260	0.260	441,035
2025-04-23	0.275	0.295	0.270	0.275	0.275	689,507
2025-04-22	0.260	0.265	0.255	0.265	0.265	780,005
2025-04-17	0.265	0.265	0.260	0.260	0.260	56,017
2025-04-16	0.260	0.260	0.255	0.260	0.260	404,000
2025-04-15	0.260	0.260	0.255	0.260	0.260	38,189
2025-04-14	0.270	0.270	0.270	0.270	0.270	316,225
2025-04-11	0.260	0.270	0.255	0.270	0.270	60,750
2025-04-10	0.250	0.255	0.250	0.255	0.255	29,190
2025-04-09	0.245	0.270	0.245	0.270	0.270	188,041
2025-04-08	0.250	0.250	0.250	0.250	0.250	106,300
2025-04-07	0.270	0.270	0.249	0.250	0.250	804,000
2025-04-03	0.290	0.290	0.270	0.280	0.280	2,808,156
2025-04-02	0.300	0.310	0.290	0.290	0.290	496,305
2025-04-01	0.300	0.305	0.290	0.300	0.300	1,225,200
2025-03-31	0.305	0.315	0.290	0.310	0.310	906,000
2025-03-28	0.290	0.300	0.290	0.300	0.300	240,018
2025-03-27	0.290	0.290	0.290	0.290	0.290	6,150
2025-03-26	0.295	0.300	0.290	0.290	0.290	360,217
2025-03-25	0.290	0.305	0.290	0.290	0.290	1,876,460
2025-03-24	0.290	0.360	0.270	0.285	0.285	10,410,342
2025-03-21	0.246	0.255	0.246	0.255	0.255	252,400
2025-03-20	0.265	0.265	0.245	0.245	0.245	5,936,200
2025-03-19	0.285	0.295	0.275	0.275	0.275	2,638,067
2025-03-18	0.330	0.330	0.280	0.295	0.295	4,097,603
2025-03-17	0.330	0.365	0.330	0.330	0.330	32,993,626
2025-03-14	0.335	0.350	0.330	0.350	0.350	86,847
2025-03-13	0.335	0.345	0.335	0.335	0.335	87,253
2025-03-12	0.345	0.345	0.335	0.335	0.335	5,047,672
2025-03-11	0.355	0.355	0.355	0.355	0.355	152,013
2025-03-10	0.345	0.345	0.320	0.335	0.335	1,210,780
2025-03-07	0.360	0.370	0.345	0.345	0.345	3,509,313
2025-03-06	0.365	0.370	0.360	0.370	0.370	324,230
2025-03-05	0.370	0.375	0.360	0.370	0.370	3,971,414
2025-03-04	0.370	0.370	0.370	0.370	0.370	32
2025-03-03	0.380	0.395	0.360	0.370	0.370	1,114,970
2025-02-28	0.395	0.395	0.390	0.390	0.390	20,000
2025-02-27	0.385	0.405	0.370	0.380	0.380	6,408,765
2025-02-26	0.375	0.395	0.375	0.395	0.395	164,130
2025-02-25	0.380	0.380	0.375	0.380	0.380	98,018
2025-02-24	0.395	0.410	0.380	0.380	0.380	8,264,960
2025-02-21	0.390	0.400	0.380	0.380	0.380	1,282,621
2025-02-20	0.370	0.370	0.370	0.370	0.370	1,051
2025-02-19	0.365	0.370	0.365	0.370	0.370	16,895
2025-02-18	0.355	0.375	0.355	0.365	0.365	383,846
2025-02-17	0.355	0.375	0.355	0.370	0.370	298,476
2025-02-14	0.370	0.395	0.370	0.375	0.375	62,120
2025-02-13	0.390	0.390	0.355	0.365	0.365	8,125
2025-02-12	0.370	0.390	0.370	0.390	0.390	25,100
2025-02-11	0.370	0.380	0.370	0.380	0.380	22,725
2025-02-10	0.370	0.370	0.370	0.370	0.370	35,865
2025-02-07	0.385	0.385	0.375	0.375	0.375	39,903
2025-02-06	0.370	0.370	0.370	0.370	0.370	24,003

← NewerPage 7 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.