Keen Ocean International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.970	0.970	0.970	0.970	0.970	0
2026-04-28	0.970	0.970	0.970	0.970	0.970	0
2026-04-27	0.950	0.990	0.910	0.970	0.970	80,000
2026-04-24	1.000	1.000	1.000	1.000	1.000	0
2026-04-23	1.010	1.010	1.010	1.010	1.010	0
2026-04-22	1.020	1.020	1.020	1.020	1.020	0
2026-04-21	0.980	1.040	0.980	1.020	1.020	30,000
2026-04-20	0.980	1.040	0.980	1.030	1.030	30,000
2026-04-17	0.970	0.990	0.970	0.970	0.970	5,000
2026-04-16	0.970	0.990	0.970	0.980	0.980	5,000
2026-04-15	0.980	0.980	0.920	0.980	0.980	5,000
2026-04-14	0.970	0.990	0.970	0.980	0.980	25,000
2026-04-13	0.910	0.910	0.910	0.910	0.910	20,000
2026-04-10	0.960	0.960	0.960	0.960	0.960	10,000
2026-04-09	0.920	0.920	0.910	0.910	0.910	20,000
2026-04-08	0.920	0.920	0.920	0.920	0.920	5,000
2026-04-02	0.930	0.930	0.920	0.920	0.920	100,000
2026-04-01	0.940	0.960	0.920	0.930	0.930	220,000
2026-03-31	0.930	0.940	0.930	0.940	0.940	15,000
2026-03-30	0.940	0.940	0.940	0.940	0.940	25,000
2026-03-27	1.010	1.010	1.000	1.000	1.000	60,000
2026-03-26	1.040	1.050	1.040	1.050	1.050	35,000
2026-03-25	1.000	1.000	1.000	1.000	1.000	40,000
2026-03-24	1.110	1.110	1.000	1.000	1.000	330,000
2026-03-23	1.180	1.180	1.140	1.140	1.140	35,000
2026-03-20	1.180	1.180	1.180	1.180	1.180	20,000
2026-03-19	1.100	1.220	1.100	1.190	1.190	35,000
2026-03-18	1.080	1.080	1.080	1.080	1.080	0
2026-03-17	1.090	1.090	1.080	1.080	1.080	55,000
2026-03-16	1.240	1.240	1.100	1.100	1.100	190,000
2026-03-13	1.130	1.150	1.110	1.130	1.130	200,000
2026-03-12	1.060	1.060	1.060	1.060	1.060	0
2026-03-11	1.120	1.120	1.060	1.060	1.060	30,000
2026-03-10	1.140	1.140	1.120	1.120	1.120	25,000
2026-03-09	1.040	1.040	1.040	1.040	1.040	20,000
2026-03-06	1.080	1.100	1.030	1.040	1.040	115,000
2026-03-05	1.080	1.080	1.080	1.080	1.080	5,000
2026-03-04	1.010	1.080	1.010	1.080	1.080	210,000
2026-03-03	1.030	1.100	1.030	1.100	1.100	235,000
2026-03-02	1.130	1.130	1.010	1.110	1.110	315,000
2026-02-27	1.250	1.260	1.020	1.090	1.090	775,000
2026-02-26	0.790	1.340	0.790	1.150	1.150	2,679,800
2026-02-25	0.690	0.690	0.690	0.690	0.690	45,000
2026-02-24	0.650	0.690	0.650	0.650	0.650	10,000
2026-02-23	0.620	0.670	0.620	0.650	0.650	170,000
2026-02-20	0.650	0.670	0.600	0.650	0.650	20,000
2026-02-16	0.650	0.650	0.650	0.650	0.650	0
2026-02-13	0.650	0.650	0.650	0.650	0.650	10,000
2026-02-12	0.650	0.650	0.650	0.650	0.650	10,000
2026-02-11	0.650	0.650	0.650	0.650	0.650	0
2026-02-10	0.620	0.670	0.620	0.650	0.650	95,000
2026-02-09	0.620	0.620	0.620	0.620	0.620	200,000
2026-02-06	0.640	0.640	0.600	0.620	0.620	205,000
2026-02-05	0.640	0.650	0.640	0.640	0.640	230,000
2026-02-04	0.700	0.700	0.700	0.700	0.700	0
2026-02-03	0.700	0.710	0.700	0.700	0.700	20,000
2026-02-02	0.690	0.690	0.690	0.690	0.690	0
2026-01-30	0.690	0.690	0.690	0.690	0.690	0
2026-01-29	0.690	0.690	0.690	0.690	0.690	15,000
2026-01-28	0.690	0.690	0.690	0.690	0.690	0

← NewerPage 3 of 5 · 247 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.