Keen Ocean International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.420	0.420	0.420	0.420	0.420	0
2025-05-08	0.420	0.420	0.420	0.420	0.420	0
2025-05-07	0.420	0.420	0.420	0.420	0.420	0
2025-05-06	0.390	0.420	0.390	0.420	0.420	50,000
2025-05-02	0.450	0.450	0.450	0.450	0.450	0
2025-04-30	0.450	0.450	0.450	0.450	0.450	0
2025-04-29	0.455	0.455	0.450	0.450	0.450	5,000
2025-04-28	0.450	0.450	0.450	0.450	0.450	0
2025-04-25	0.450	0.450	0.450	0.450	0.450	0
2025-04-24	0.450	0.450	0.450	0.450	0.450	0
2025-04-23	0.450	0.450	0.450	0.450	0.450	115,000
2025-04-22	0.440	0.450	0.440	0.450	0.450	15,000
2025-04-17	0.435	0.435	0.435	0.435	0.435	0
2025-04-16	0.435	0.435	0.435	0.435	0.435	35,000
2025-04-15	0.460	0.460	0.460	0.460	0.460	0
2025-04-14	0.460	0.460	0.460	0.460	0.460	5,000
2025-04-11	0.460	0.460	0.460	0.460	0.460	5,000
2025-04-10	0.440	0.440	0.440	0.440	0.440	0
2025-04-09	0.445	0.445	0.440	0.440	0.440	5,000
2025-04-08	0.435	0.435	0.435	0.435	0.435	0
2025-04-07	0.435	0.435	0.435	0.435	0.435	0
2025-04-03	0.435	0.435	0.435	0.435	0.435	20,000
2025-04-02	0.435	0.435	0.435	0.435	0.435	0
2025-04-01	0.465	0.465	0.415	0.435	0.435	270,000
2025-03-31	0.455	0.455	0.455	0.455	0.455	20,000
2025-03-28	0.455	0.460	0.455	0.460	0.460	205,000
2025-03-27	0.455	0.455	0.455	0.455	0.455	400,000
2025-03-26	0.460	0.460	0.455	0.455	0.455	85,000
2025-03-25	0.480	0.480	0.480	0.480	0.480	5,000
2025-03-24	0.480	0.480	0.480	0.480	0.480	0
2025-03-21	0.480	0.480	0.480	0.480	0.480	5,000
2025-03-20	0.475	0.475	0.475	0.475	0.475	10,000
2025-03-19	0.485	0.485	0.485	0.485	0.485	0
2025-03-18	0.485	0.485	0.485	0.485	0.485	0
2025-03-17	0.480	0.480	0.480	0.480	0.480	0
2025-03-14	0.480	0.480	0.480	0.480	0.480	0
2025-03-13	0.480	0.480	0.480	0.480	0.480	0
2025-03-12	0.480	0.480	0.480	0.480	0.480	5,000
2025-03-11	0.480	0.480	0.480	0.480	0.480	0
2025-03-10	0.470	0.470	0.470	0.470	0.470	0
2025-03-07	0.530	0.530	0.420	0.470	0.470	265,000
2025-03-06	0.475	0.475	0.475	0.475	0.475	0
2025-03-05	0.475	0.475	0.475	0.475	0.475	5,000
2025-03-04	0.415	0.460	0.415	0.460	0.460	1,240,000
2025-03-03	0.405	0.420	0.405	0.420	0.420	630,000
2025-02-28	0.420	0.420	0.420	0.420	0.420	0
2025-02-27	0.420	0.420	0.390	0.420	0.420	860,000
2025-02-26	0.440	0.440	0.440	0.440	0.440	200,000
2025-02-25	0.450	0.450	0.450	0.450	0.450	300,000
2025-02-24	0.475	0.480	0.470	0.470	0.470	520,000
2025-02-21	0.520	0.520	0.490	0.500	0.500	1,030,000
2025-02-20	0.520	0.520	0.510	0.520	0.520	845,000
2025-02-19	0.530	0.530	0.520	0.520	0.520	1,050,000
2025-02-18	0.550	0.550	0.540	0.550	0.550	1,755,000
2025-02-17	0.560	0.560	0.540	0.540	0.540	80,000
2025-02-14	0.560	0.560	0.560	0.560	0.560	0
2025-02-13	0.590	0.600	0.560	0.560	0.560	540,000
2025-02-12	0.590	0.590	0.590	0.590	0.590	0
2025-02-11	0.570	0.570	0.560	0.570	0.570	745,000
2025-02-10	0.550	0.580	0.550	0.580	0.580	1,120,000

← NewerPage 7 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.