Keen Ocean International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.930	0.930	0.900	0.900	0.900	805,000
2026-10-20	0.950	0.950	0.950	0.950	0.950	640,000
2026-10-16	0.975	0.975	0.975	0.975	0.975	50,000
2026-10-15	0.975	0.975	0.975	0.975	0.975	0
2026-10-14	0.975	0.975	0.975	0.975	0.975	0
2026-10-13	1.000	1.000	0.975	0.975	0.975	25,000
2026-10-12	1.040	1.040	1.040	1.040	1.040	0
2026-10-09	1.030	1.050	0.950	1.040	1.040	760,000
2026-10-08	1.035	1.035	1.035	1.035	1.035	520,000
2026-10-07	1.040	1.040	1.035	1.035	1.035	320,000
2026-10-06	1.035	1.065	1.030	1.065	1.065	220,000
2026-10-05	1.075	1.075	1.020	1.070	1.070	110,000
2026-10-02	1.075	1.075	1.075	1.075	1.075	20,000
2026-09-30	1.075	1.075	1.075	1.075	1.075	20,000
2026-09-29	1.080	1.105	1.075	1.100	1.100	480,000
2026-09-28	1.100	1.135	1.070	1.110	1.110	780,000
2026-09-25	1.130	1.130	1.130	1.130	1.130	0
2026-09-24	1.100	1.145	1.075	1.130	1.130	375,000
2026-09-23	1.100	1.100	1.100	1.100	1.100	0
2026-09-22	1.100	1.100	1.100	1.100	1.100	0
2026-09-21	1.140	1.140	1.140	1.140	1.140	0
2026-09-18	1.060	1.140	1.060	1.140	1.140	55,000
2026-09-17	1.135	1.135	1.050	1.135	1.135	35,000
2026-09-16	1.070	1.100	1.020	1.100	1.100	165,000
2026-09-15	1.015	1.015	1.010	1.015	1.015	45,000
2026-09-14	1.100	1.130	1.100	1.130	1.130	30,000
2026-09-11	0.940	1.060	0.940	1.060	1.060	55,000
2026-09-10	0.950	0.950	0.950	0.950	0.950	0
2026-09-09	0.950	0.950	0.950	0.950	0.950	10,000
2026-09-08	0.995	0.995	0.995	0.995	0.995	0
2026-09-07	1.085	1.085	0.970	1.000	1.000	265,000
2026-09-04	1.080	1.160	1.080	1.080	1.080	105,000
2026-09-03	1.080	1.085	1.080	1.080	1.080	220,000
2026-09-02	1.080	1.080	1.080	1.080	1.080	60,000
2026-09-01	1.090	1.090	1.090	1.090	1.090	5,000
2026-08-31	1.060	1.110	1.055	1.110	1.110	25,000
2026-08-28	1.070	1.110	1.070	1.110	1.110	170,000
2026-08-27	1.070	1.110	1.070	1.110	1.110	170,000
2026-08-26	1.070	1.115	1.070	1.115	1.115	10,000
2026-08-25	1.110	1.120	1.080	1.120	1.120	120,000
2026-08-24	1.100	1.100	1.100	1.100	1.100	5,000
2026-08-21	1.105	1.110	1.100	1.105	1.105	5,000
2026-08-20	1.150	1.150	1.105	1.105	1.105	35,000
2026-08-19	1.150	1.175	1.150	1.150	1.150	40,000
2026-08-18	1.180	1.180	1.150	1.175	1.175	30,000
2026-08-17	1.070	1.180	1.070	1.180	1.180	45,000
2026-08-14	1.150	1.150	1.150	1.150	1.150	0
2026-08-13	1.150	1.150	1.150	1.150	1.150	0
2026-08-12	1.180	1.180	1.140	1.150	1.150	55,000
2026-08-11	1.100	1.100	1.100	1.100	1.100	5,000
2026-08-10	1.050	1.125	1.035	1.120	1.120	30,000
2026-08-07	1.000	1.080	1.000	1.080	1.080	35,000
2026-08-06	1.000	1.060	1.000	1.060	1.060	15,000
2026-08-05	1.090	1.090	1.050	1.050	1.050	80,000
2026-08-04	1.240	1.240	1.200	1.200	1.200	65,000
2026-08-03	1.040	1.100	1.010	1.100	1.100	75,000
2026-07-31	1.100	1.100	1.100	1.100	1.100	0
2026-07-30	1.100	1.100	1.100	1.100	1.100	0
2026-07-29	1.040	1.100	1.010	1.100	1.100	75,000
2026-07-28	1.040	1.160	1.040	1.080	1.080	55,000

Page 1 of 2 · 64 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.