Ocean Line Port Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.330	0.330	0.320	0.325	0.296	464,000
2023-08-15	0.340	0.340	0.340	0.340	0.310	136,000
2023-08-14	0.340	0.340	0.340	0.340	0.310	0
2023-08-11	0.340	0.345	0.340	0.340	0.310	40,000
2023-08-10	0.355	0.355	0.355	0.355	0.324	8,000
2023-08-09	0.325	0.365	0.320	0.360	0.328	336,000
2023-08-08	0.355	0.355	0.355	0.355	0.324	0
2023-08-07	0.360	0.360	0.355	0.355	0.324	24,000
2023-08-04	0.340	0.340	0.340	0.340	0.310	0
2023-08-03	0.335	0.335	0.335	0.335	0.305	24,000
2023-08-02	0.335	0.335	0.335	0.335	0.305	0
2023-08-01	0.335	0.335	0.335	0.335	0.305	16,000
2023-07-31	0.335	0.340	0.335	0.340	0.310	24,000
2023-07-28	0.335	0.335	0.335	0.335	0.305	0
2023-07-27	0.335	0.335	0.335	0.335	0.305	0
2023-07-26	0.350	0.350	0.330	0.335	0.305	24,000
2023-07-25	0.330	0.330	0.330	0.330	0.301	16,000
2023-07-24	0.325	0.325	0.325	0.325	0.296	152,000
2023-07-21	0.325	0.380	0.325	0.350	0.319	536,000
2023-07-20	0.325	0.325	0.320	0.320	0.292	232,000
2023-07-19	0.320	0.320	0.320	0.320	0.292	0
2023-07-18	0.320	0.320	0.320	0.320	0.292	0
2023-07-14	0.320	0.320	0.320	0.320	0.292	0
2023-07-13	0.320	0.320	0.320	0.320	0.292	0
2023-07-12	0.320	0.320	0.320	0.320	0.292	0
2023-07-11	0.320	0.320	0.320	0.320	0.292	0
2023-07-10	0.320	0.320	0.320	0.320	0.292	40,000
2023-07-07	0.325	0.325	0.320	0.320	0.292	32,000
2023-07-06	0.325	0.325	0.325	0.325	0.296	0
2023-07-05	0.310	0.325	0.310	0.325	0.296	632,000
2023-07-04	0.310	0.310	0.310	0.310	0.283	248,000
2023-07-03	0.310	0.310	0.310	0.310	0.283	24,000
2023-06-30	0.305	0.305	0.305	0.305	0.278	0
2023-06-29	0.305	0.305	0.305	0.305	0.278	24,000
2023-06-28	0.300	0.320	0.300	0.320	0.292	608,000
2023-06-27	0.300	0.300	0.300	0.300	0.274	0
2023-06-26	0.300	0.300	0.300	0.300	0.274	0
2023-06-23	0.300	0.300	0.300	0.300	0.274	0
2023-06-21	0.305	0.305	0.300	0.300	0.274	160,000
2023-06-20	0.295	0.300	0.295	0.300	0.274	16,000
2023-06-19	0.290	0.290	0.290	0.290	0.264	160,000
2023-06-16	0.295	0.295	0.295	0.295	0.269	0
2023-06-15	0.295	0.295	0.295	0.295	0.269	0
2023-06-14	0.300	0.300	0.290	0.290	0.264	48,000
2023-06-13	0.295	0.295	0.295	0.295	0.269	0
2023-06-12	0.290	0.295	0.285	0.295	0.269	80,000
2023-06-09	0.295	0.295	0.295	0.295	0.269	128,000
2023-06-08	0.295	0.295	0.295	0.295	0.269	0
2023-06-07	0.295	0.295	0.295	0.295	0.269	0
2023-06-06	0.295	0.295	0.295	0.295	0.269	136,000
2023-06-05	0.305	0.305	0.305	0.305	0.278	0
2023-06-02	0.305	0.305	0.305	0.305	0.278	0
2023-06-01	0.295	0.305	0.295	0.305	0.278	264,000
2023-05-31	0.290	0.295	0.285	0.295	0.269	336,000
2023-05-30	0.300	0.300	0.290	0.290	0.264	344,000
2023-05-29	0.350	0.365	0.350	0.350	0.292	1,160,000
2023-05-25	0.340	0.340	0.335	0.340	0.283	584,000
2023-05-24	0.340	0.345	0.340	0.345	0.288	32,000
2023-05-23	0.330	0.340	0.325	0.330	0.275	392,000
2023-05-22	0.340	0.340	0.340	0.340	0.283	24,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0300 HKD
2023-05-30	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.