Keen Ocean International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.580	0.580	0.580	0.580	0.580	20,000
2025-10-28	0.580	0.580	0.580	0.580	0.580	0
2025-10-27	0.580	0.580	0.580	0.580	0.580	0
2025-10-24	0.580	0.580	0.580	0.580	0.580	40,000
2025-10-23	0.610	0.610	0.610	0.610	0.610	10,000
2025-10-22	0.560	0.560	0.560	0.560	0.560	0
2025-10-21	0.560	0.560	0.560	0.560	0.560	40,000
2025-10-20	0.580	0.580	0.580	0.580	0.580	0
2025-10-17	0.580	0.580	0.580	0.580	0.580	65,000
2025-10-16	0.570	0.590	0.570	0.580	0.580	100,000
2025-10-15	0.570	0.580	0.570	0.580	0.580	65,000
2025-10-14	0.600	0.600	0.600	0.600	0.600	0
2025-10-13	0.600	0.600	0.600	0.600	0.600	0
2025-10-10	0.600	0.600	0.600	0.600	0.600	0
2025-10-09	0.600	0.600	0.600	0.600	0.600	235,000
2025-10-08	0.640	0.680	0.610	0.640	0.640	10,000
2025-10-06	0.650	0.650	0.640	0.640	0.640	15,000
2025-10-03	0.600	0.600	0.600	0.600	0.600	0
2025-10-02	0.650	0.650	0.600	0.600	0.600	40,000
2025-09-30	0.560	0.560	0.560	0.560	0.560	10,000
2025-09-29	0.570	0.570	0.570	0.570	0.570	20,000
2025-09-26	0.570	0.570	0.570	0.570	0.570	0
2025-09-25	0.570	0.570	0.570	0.570	0.570	20,000
2025-09-24	0.570	0.570	0.570	0.570	0.570	0
2025-09-23	0.570	0.570	0.570	0.570	0.570	25,000
2025-09-22	0.580	0.580	0.580	0.580	0.580	30,000
2025-09-19	0.580	0.580	0.580	0.580	0.580	20,000
2025-09-18	0.590	0.590	0.580	0.580	0.580	50,000
2025-09-17	0.580	0.580	0.580	0.580	0.580	0
2025-09-16	0.600	0.610	0.580	0.580	0.580	80,000
2025-09-15	0.590	0.590	0.590	0.590	0.590	10,000
2025-09-12	0.590	0.590	0.590	0.590	0.590	35,000
2025-09-11	0.610	0.610	0.610	0.610	0.610	0
2025-09-10	0.610	0.610	0.610	0.610	0.610	10,000
2025-09-09	0.590	0.590	0.590	0.590	0.590	0
2025-09-08	0.590	0.590	0.590	0.590	0.590	0
2025-09-05	0.590	0.590	0.590	0.590	0.590	10,000
2025-09-04	0.590	0.590	0.590	0.590	0.590	180,000
2025-09-03	0.570	0.570	0.570	0.570	0.570	175,000
2025-09-02	0.570	0.570	0.570	0.570	0.570	205,000
2025-09-01	0.570	0.570	0.570	0.570	0.570	195,000
2025-08-29	0.570	0.570	0.570	0.570	0.570	20,000
2025-08-28	0.570	0.570	0.570	0.570	0.570	30,000
2025-08-27	0.570	0.570	0.570	0.570	0.570	155,000
2025-08-26	0.570	0.570	0.570	0.570	0.570	35,000
2025-08-25	0.550	0.570	0.550	0.570	0.570	45,000
2025-08-22	0.550	0.550	0.550	0.550	0.550	85,000
2025-08-21	0.540	0.540	0.540	0.540	0.540	90,000
2025-08-20	0.520	0.520	0.520	0.520	0.520	10,000
2025-08-19	0.520	0.520	0.520	0.520	0.520	10,000
2025-08-18	0.510	0.510	0.510	0.510	0.510	15,000
2025-08-15	0.500	0.500	0.490	0.490	0.490	60,000
2025-08-14	0.500	0.500	0.500	0.500	0.500	10,000
2025-08-13	0.540	0.540	0.530	0.530	0.530	10,000
2025-08-12	0.520	0.520	0.520	0.520	0.520	0
2025-08-11	0.520	0.520	0.520	0.520	0.520	5,000
2025-08-08	0.500	0.500	0.500	0.500	0.500	0
2025-08-07	0.510	0.510	0.510	0.510	0.510	0
2025-08-06	0.485	0.510	0.485	0.510	0.510	110,000
2025-08-05	0.460	0.460	0.460	0.460	0.460	20,000

← NewerPage 5 of 21 · 1,229 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.