Keen Ocean International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.690	0.690	0.690	0.690	0.690	50,000
2026-01-26	0.710	0.710	0.710	0.710	0.710	0
2026-01-23	0.710	0.710	0.710	0.710	0.710	5,000
2026-01-22	0.710	0.710	0.710	0.710	0.710	5,000
2026-01-21	0.670	0.760	0.670	0.670	0.670	5,000
2026-01-20	0.660	0.660	0.650	0.650	0.650	35,000
2026-01-19	0.700	0.760	0.660	0.700	0.700	30,000
2026-01-16	0.680	0.700	0.670	0.700	0.700	10,000
2026-01-15	0.700	0.730	0.670	0.700	0.700	10,000
2026-01-14	0.700	0.700	0.700	0.700	0.700	0
2026-01-13	0.680	0.700	0.670	0.700	0.700	45,000
2026-01-12	0.680	0.760	0.680	0.760	0.760	40,000
2026-01-09	0.780	0.780	0.750	0.750	0.750	25,000
2026-01-08	0.790	0.790	0.790	0.790	0.790	0
2026-01-07	0.790	0.790	0.790	0.790	0.790	0
2026-01-06	0.830	0.830	0.830	0.830	0.830	0
2026-01-05	0.830	0.830	0.830	0.830	0.830	0
2026-01-02	0.830	0.830	0.830	0.830	0.830	0
2025-12-31	0.830	0.830	0.830	0.830	0.830	0
2025-12-30	0.840	0.840	0.840	0.840	0.840	0
2025-12-29	0.840	0.840	0.780	0.840	0.840	25,000
2025-12-24	0.840	0.840	0.840	0.840	0.840	15,000
2025-12-23	0.880	0.880	0.880	0.880	0.880	0
2025-12-22	0.880	0.880	0.880	0.880	0.880	0
2025-12-19	0.880	0.880	0.880	0.880	0.880	0
2025-12-18	0.880	0.880	0.880	0.880	0.880	45,000
2025-12-17	0.880	0.880	0.880	0.880	0.880	10,000
2025-12-16	0.870	0.870	0.870	0.870	0.870	0
2025-12-15	0.870	0.870	0.870	0.870	0.870	5,000
2025-12-12	0.860	0.860	0.800	0.860	0.860	30,000
2025-12-11	0.880	0.930	0.880	0.900	0.900	100,000
2025-12-10	0.850	0.950	0.850	0.870	0.870	210,000
2025-12-09	0.830	0.830	0.830	0.830	0.830	0
2025-12-08	0.830	0.830	0.830	0.830	0.830	30,000
2025-12-05	0.780	0.780	0.780	0.780	0.780	10,000
2025-12-04	0.770	0.770	0.770	0.770	0.770	0
2025-12-03	0.770	0.770	0.770	0.770	0.770	0
2025-12-02	0.770	0.770	0.770	0.770	0.770	25,000
2025-12-01	0.760	0.770	0.760	0.770	0.770	25,000
2025-11-28	0.750	0.790	0.750	0.790	0.790	40,000
2025-11-27	0.790	0.790	0.790	0.790	0.790	10,000
2025-11-26	0.800	0.800	0.790	0.790	0.790	20,000
2025-11-25	0.730	0.730	0.730	0.730	0.730	40,000
2025-11-24	0.700	0.730	0.700	0.730	0.730	50,000
2025-11-21	0.720	0.720	0.720	0.720	0.720	0
2025-11-20	0.720	0.720	0.720	0.720	0.720	0
2025-11-19	0.720	0.720	0.720	0.720	0.720	0
2025-11-18	0.690	0.720	0.690	0.720	0.720	50,000
2025-11-17	0.690	0.690	0.680	0.680	0.680	15,000
2025-11-14	0.680	0.690	0.680	0.680	0.680	100,000
2025-11-13	0.650	0.680	0.650	0.680	0.680	100,000
2025-11-12	0.650	0.650	0.650	0.650	0.650	0
2025-11-11	0.650	0.650	0.650	0.650	0.650	115,000
2025-11-10	0.640	0.650	0.640	0.650	0.650	90,000
2025-11-07	0.630	0.650	0.630	0.640	0.640	20,000
2025-11-06	0.580	0.630	0.580	0.630	0.630	15,000
2025-11-05	0.580	0.580	0.580	0.580	0.580	15,000
2025-11-04	0.580	0.580	0.580	0.580	0.580	0
2025-11-03	0.580	0.580	0.580	0.580	0.580	90,000
2025-10-31	0.580	0.580	0.580	0.580	0.580	0

← NewerPage 4 of 21 · 1,233 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.