Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.710	2.710	2.710	2.710	2.658	102,000
2026-04-27	2.800	2.800	2.730	2.730	2.678	112,000
2026-04-24	2.900	2.900	2.760	2.760	2.707	102,000
2026-04-23	2.850	2.900	2.850	2.900	2.844	130,000
2026-04-22	2.800	2.830	2.800	2.820	2.766	110,000
2026-04-21	2.670	2.800	2.670	2.790	2.736	118,000
2026-04-20	2.590	2.710	2.590	2.710	2.658	118,000
2026-04-17	2.630	2.700	2.550	2.590	2.540	114,000
2026-04-16	2.650	2.650	2.570	2.570	2.521	104,000
2026-04-15	2.500	2.760	2.450	2.680	2.629	116,000
2026-04-14	2.800	2.880	2.600	2.600	2.550	112,000
2026-04-13	3.020	3.020	2.830	2.840	2.785	92,000
2026-04-10	2.700	2.880	2.700	2.880	2.825	100,000
2026-04-09	2.700	2.700	2.630	2.650	2.599	112,000
2026-04-08	2.500	2.660	2.500	2.660	2.609	108,000
2026-04-02	2.580	2.580	2.380	2.440	2.393	128,000
2026-04-01	2.800	2.900	2.300	2.360	2.315	136,000
2026-03-31	2.870	2.870	2.710	2.750	2.697	84,000
2026-03-30	2.900	2.900	2.790	2.790	2.736	68,000
2026-03-27	2.800	2.960	2.800	2.930	2.874	66,000
2026-03-26	2.980	2.980	2.900	2.900	2.844	100,000
2026-03-25	2.980	2.980	2.930	2.980	2.923	84,000
2026-03-24	3.010	3.010	2.980	2.980	2.923	102,000
2026-03-23	3.040	3.040	3.000	3.020	2.962	72,000
2026-03-20	3.070	3.080	3.020	3.020	2.962	64,000
2026-03-19	3.050	3.070	2.960	3.030	2.972	72,000
2026-03-18	3.060	3.070	3.000	3.070	3.011	74,000
2026-03-17	3.050	3.090	2.990	3.050	2.991	86,000
2026-03-16	3.050	3.050	2.960	3.040	2.982	90,000
2026-03-13	3.030	3.040	2.990	3.030	2.972	70,000
2026-03-12	3.090	3.100	2.990	3.000	2.942	64,000
2026-03-11	2.980	3.050	2.980	3.050	2.991	86,000
2026-03-10	3.000	3.050	2.990	2.990	2.933	76,000
2026-03-09	3.100	3.150	2.810	3.020	2.962	96,000
2026-03-06	3.060	3.060	3.000	3.060	3.001	120,450
2026-03-05	3.020	3.060	3.010	3.060	3.001	100,000
2026-03-04	3.000	3.110	3.000	3.050	2.991	72,000
2026-03-03	3.080	3.100	3.050	3.100	3.040	82,000
2026-03-02	3.050	3.080	2.960	3.080	3.021	108,000
2026-02-27	3.150	3.160	3.080	3.080	3.021	84,000
2026-02-26	3.190	3.190	3.100	3.100	3.040	100,000
2026-02-25	3.060	3.180	2.990	3.150	3.090	98,000
2026-02-24	3.110	3.130	2.990	3.080	3.021	112,000
2026-02-23	3.150	3.150	3.120	3.150	3.090	110,000
2026-02-20	3.150	3.150	3.100	3.140	3.080	98,000
2026-02-16	3.150	3.150	3.090	3.150	3.090	82,000
2026-02-13	3.090	3.160	3.090	3.140	3.080	90,000
2026-02-12	3.090	3.180	3.090	3.180	3.119	88,000
2026-02-11	3.180	3.180	2.990	3.170	3.109	86,000
2026-02-10	3.180	3.180	3.040	3.060	3.001	64,000
2026-02-09	3.110	3.180	3.010	3.040	2.982	98,000
2026-02-06	3.140	3.160	3.060	3.060	3.001	108,000
2026-02-05	3.180	3.180	3.100	3.120	3.060	100,000
2026-02-04	3.120	3.160	3.090	3.130	3.070	94,000
2026-02-03	3.100	3.170	3.100	3.150	3.090	88,000
2026-02-02	3.160	3.160	3.110	3.110	3.050	50,000
2026-01-30	3.100	3.150	3.100	3.150	3.090	62,000
2026-01-29	3.180	3.180	3.040	3.070	3.011	100,000
2026-01-28	3.120	3.180	3.100	3.180	3.119	72,000
2026-01-27	3.190	3.190	3.080	3.080	3.021	56,000

← NewerPage 3 of 21 · 1,232 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.