Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.310	2.310	2.310	2.310	2.266	86,000
2026-07-24	2.390	2.420	2.390	2.420	2.374	80,000
2026-07-23	2.510	2.560	2.490	2.500	2.452	82,000
2026-07-22	2.610	2.690	2.610	2.620	2.570	78,000
2026-07-21	2.590	2.750	2.590	2.750	2.697	72,000
2026-07-20	2.630	2.720	2.610	2.720	2.668	66,000
2026-07-17	2.510	2.740	2.500	2.630	2.579	76,000
2026-07-16	2.620	2.660	2.620	2.640	2.589	80,000
2026-07-15	2.550	2.750	2.550	2.750	2.697	82,000
2026-07-14	2.460	2.680	2.460	2.680	2.629	74,000
2026-07-13	2.600	2.650	2.580	2.580	2.530	74,000
2026-07-10	2.540	2.710	2.540	2.710	2.658	76,000
2026-07-09	2.530	2.670	2.530	2.670	2.619	80,000
2026-07-08	2.590	2.660	2.490	2.660	2.609	70,000
2026-07-07	2.680	2.680	2.530	2.610	2.560	74,000
2026-07-06	2.490	2.510	2.490	2.490	2.442	70,000
2026-07-03	2.610	2.620	2.610	2.620	2.570	70,000
2026-07-02	2.600	2.740	2.600	2.740	2.687	70,000
2026-06-30	2.580	2.730	2.580	2.730	2.678	70,000
2026-06-29	2.570	2.730	2.570	2.720	2.668	82,000
2026-06-26	2.610	2.700	2.610	2.700	2.648	60,000
2026-06-25	2.680	2.800	2.680	2.730	2.678	98,000
2026-06-24	2.660	2.900	2.660	2.900	2.844	86,000
2026-06-23	2.790	2.900	2.650	2.900	2.844	68,000
2026-06-22	2.850	3.000	2.760	2.780	2.727	62,000
2026-06-18	2.900	2.900	2.900	2.900	2.844	70,000
2026-06-17	2.910	2.960	2.910	2.960	2.903	68,000
2026-06-16	2.910	3.040	2.910	3.040	2.982	64,000
2026-06-15	2.950	3.000	2.940	3.000	2.942	66,000
2026-06-12	2.910	3.080	2.910	3.040	2.982	80,000
2026-06-11	2.990	3.090	2.920	2.970	2.913	76,000
2026-06-10	2.950	3.050	2.950	2.980	2.923	66,000
2026-06-09	2.940	2.940	2.910	2.930	2.874	72,000
2026-06-08	2.950	2.970	2.950	2.950	2.893	80,000
2026-06-05	2.870	2.890	2.870	2.890	2.834	82,000
2026-06-04	2.860	2.970	2.860	2.930	2.874	68,000
2026-06-03	2.970	3.000	2.870	2.900	2.844	84,000
2026-06-02	2.910	2.990	2.910	2.950	2.893	78,000
2026-06-01	2.990	2.990	2.890	2.980	2.923	74,000
2026-05-29	2.920	2.920	2.890	2.920	2.864	82,000
2026-05-28	2.910	2.960	2.910	2.930	2.874	78,000
2026-05-27	2.830	2.890	2.830	2.870	2.815	74,000
2026-05-26	2.890	2.900	2.890	2.900	2.844	66,000
2026-05-22	3.010	3.030	2.970	2.970	2.913	80,000
2026-05-21	3.010	3.010	2.970	2.970	2.913	88,000
2026-05-20	2.990	3.010	2.930	2.970	2.913	102,000
2026-05-19	3.020	3.100	2.880	2.970	2.913	100,000
2026-05-18	2.990	3.100	2.990	3.020	2.962	110,000
2026-05-15	2.950	3.010	2.920	2.990	2.933	94,000
2026-05-14	2.800	2.940	2.800	2.860	2.805	92,000
2026-05-13	2.820	2.920	2.820	2.820	2.766	110,000
2026-05-12	2.920	2.920	2.870	2.870	2.815	110,000
2026-05-11	2.800	3.000	2.800	2.950	2.893	108,000
2026-05-08	2.800	2.930	2.800	2.930	2.874	124,000
2026-05-07	2.860	2.900	2.850	2.850	2.795	94,000
2026-05-06	2.760	2.840	2.760	2.840	2.785	116,000
2026-05-05	2.830	2.830	2.740	2.810	2.756	118,000
2026-05-04	2.780	2.900	2.780	2.830	2.776	124,000
2026-04-30	2.700	2.860	2.700	2.770	2.717	112,000
2026-04-29	2.760	2.790	2.760	2.760	2.707	90,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.0420 HKD
2025-08-26	0.0420 HKD
2024-08-27	0.0400 HKD
2023-08-22	0.0400 HKD
2022-08-23	0.0330 HKD
2021-08-24	0.0250 HKD
2020-08-25	0.0220 HKD
2019-08-27	0.0270 HKD

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