Keen Ocean International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.040	1.040	1.040	1.040	1.040	25,000
2026-07-24	1.180	1.180	1.180	1.180	1.180	0
2026-07-23	1.180	1.180	1.180	1.180	1.180	10,000
2026-07-22	1.180	1.180	1.180	1.180	1.180	0
2026-07-21	0.990	1.180	0.990	1.180	1.180	160,000
2026-07-20	1.000	1.000	1.000	1.000	1.000	0
2026-07-17	0.920	1.000	0.920	1.000	1.000	70,000
2026-07-16	1.030	1.030	1.030	1.030	1.030	0
2026-07-15	1.070	1.070	1.070	1.070	1.070	0
2026-07-14	0.960	1.090	0.960	1.080	1.080	85,000
2026-07-13	1.050	1.050	1.000	1.040	1.040	85,000
2026-07-10	1.040	1.050	1.040	1.050	1.050	20,000
2026-07-09	1.040	1.050	1.040	1.050	1.050	20,000
2026-07-08	1.100	1.100	1.050	1.050	1.050	130,000
2026-07-07	1.040	1.100	1.030	1.080	1.080	65,000
2026-07-06	1.100	1.180	1.060	1.130	1.130	115,000
2026-07-03	1.130	1.130	1.130	1.130	1.130	20,000
2026-07-02	1.130	1.130	1.130	1.130	1.130	0
2026-06-30	1.140	1.140	1.130	1.130	1.130	80,000
2026-06-29	1.130	1.130	1.130	1.130	1.130	0
2026-06-26	1.150	1.150	1.100	1.130	1.130	80,000
2026-06-25	1.200	1.200	1.200	1.200	1.200	5,000
2026-06-24	1.210	1.210	1.210	1.210	1.210	15,000
2026-06-23	1.280	1.280	1.200	1.200	1.200	170,000
2026-06-22	1.330	1.330	1.260	1.320	1.320	35,000
2026-06-18	1.330	1.330	1.190	1.330	1.330	235,000
2026-06-17	1.180	1.260	1.180	1.260	1.260	35,000
2026-06-16	1.210	1.210	1.170	1.170	1.170	35,000
2026-06-15	1.260	1.260	1.260	1.260	1.260	0
2026-06-12	1.150	1.330	1.150	1.270	1.270	145,000
2026-06-11	1.150	1.330	1.150	1.280	1.280	145,000
2026-06-10	1.200	1.200	1.130	1.160	1.160	50,000
2026-06-09	1.210	1.210	1.210	1.210	1.210	75,000
2026-06-08	1.250	1.280	1.100	1.180	1.180	335,000
2026-06-05	1.400	1.400	1.290	1.290	1.290	50,000
2026-06-04	1.330	1.450	1.280	1.400	1.400	160,000
2026-06-03	1.290	1.450	1.290	1.380	1.380	440,000
2026-06-02	1.520	1.520	1.230	1.280	1.280	175,000
2026-06-01	1.520	1.700	1.440	1.520	1.520	645,010
2026-05-29	1.190	1.660	1.190	1.510	1.510	1,395,000
2026-05-28	0.930	1.220	0.930	1.100	1.100	755,000
2026-05-27	0.840	0.840	0.840	0.840	0.840	0
2026-05-26	0.850	0.850	0.840	0.840	0.840	300,000
2026-05-22	0.850	0.850	0.850	0.850	0.850	0
2026-05-21	0.830	0.850	0.830	0.850	0.850	5,000
2026-05-20	0.820	0.840	0.820	0.840	0.840	20,000
2026-05-19	0.850	0.860	0.850	0.860	0.860	70,000
2026-05-18	0.900	0.900	0.900	0.900	0.900	0
2026-05-15	0.920	0.920	0.900	0.900	0.900	30,000
2026-05-14	0.900	0.900	0.900	0.900	0.900	25,000
2026-05-13	0.900	0.900	0.900	0.900	0.900	5,000
2026-05-12	0.920	0.920	0.920	0.920	0.920	0
2026-05-11	0.920	0.920	0.920	0.920	0.920	0
2026-05-08	0.920	0.920	0.920	0.920	0.920	0
2026-05-07	0.920	0.920	0.920	0.920	0.920	10,000
2026-05-06	0.920	0.920	0.900	0.920	0.920	45,000
2026-05-05	0.970	0.970	0.970	0.970	0.970	0
2026-05-04	0.970	0.970	0.970	0.970	0.970	0
2026-04-30	0.970	1.040	0.970	0.970	0.970	25,000
2026-04-29	0.970	0.970	0.970	0.970	0.970	0

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-02	0.1500 HKD

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