Ocean One Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.190 | 3.200 | 3.000 | 3.180 | 3.119 | 113,010 |
| 2026-01-23 | 3.130 | 3.280 | 3.000 | 3.250 | 3.188 | 146,000 |
| 2026-01-22 | 3.240 | 3.240 | 3.000 | 3.220 | 3.158 | 114,000 |
| 2026-01-21 | 3.260 | 3.310 | 3.200 | 3.200 | 3.139 | 52,000 |
| 2026-01-20 | 3.400 | 3.420 | 3.220 | 3.340 | 3.276 | 62,000 |
| 2026-01-19 | 3.500 | 3.550 | 3.340 | 3.510 | 3.443 | 70,000 |
| 2026-01-16 | 3.550 | 3.630 | 3.490 | 3.600 | 3.531 | 70,000 |
| 2026-01-15 | 3.600 | 3.900 | 3.580 | 3.580 | 3.511 | 70,000 |
| 2026-01-14 | 3.600 | 3.600 | 3.440 | 3.500 | 3.433 | 92,000 |
| 2026-01-13 | 3.590 | 3.590 | 3.500 | 3.590 | 3.521 | 92,000 |
| 2026-01-12 | 3.630 | 3.630 | 3.590 | 3.590 | 3.521 | 74,000 |
| 2026-01-09 | 3.650 | 3.650 | 3.640 | 3.640 | 3.570 | 58,000 |
| 2026-01-08 | 3.580 | 3.690 | 3.500 | 3.610 | 3.541 | 64,000 |
| 2026-01-07 | 3.600 | 3.670 | 3.500 | 3.650 | 3.580 | 52,000 |
| 2026-01-06 | 3.630 | 3.630 | 3.500 | 3.510 | 3.443 | 80,000 |
| 2026-01-05 | 3.650 | 3.750 | 3.620 | 3.620 | 3.550 | 84,000 |
| 2026-01-02 | 3.360 | 3.570 | 3.280 | 3.570 | 3.501 | 114,000 |
| 2025-12-31 | 3.500 | 3.500 | 3.310 | 3.370 | 3.305 | 104,000 |
| 2025-12-30 | 3.810 | 3.810 | 3.450 | 3.490 | 3.423 | 124,000 |
| 2025-12-29 | 4.100 | 4.100 | 3.820 | 3.820 | 3.747 | 62,000 |
| 2025-12-24 | 3.950 | 3.950 | 3.930 | 3.930 | 3.855 | 36,000 |
| 2025-12-23 | 4.000 | 4.000 | 3.980 | 3.980 | 3.904 | 54,000 |
| 2025-12-22 | 4.090 | 4.090 | 4.060 | 4.060 | 3.982 | 44,000 |
| 2025-12-19 | 4.100 | 4.190 | 4.100 | 4.100 | 4.021 | 34,000 |
| 2025-12-18 | 4.090 | 4.090 | 4.040 | 4.040 | 3.962 | 36,000 |
| 2025-12-17 | 4.040 | 4.040 | 4.020 | 4.020 | 3.943 | 30,000 |
| 2025-12-16 | 4.070 | 4.070 | 4.050 | 4.050 | 3.972 | 30,000 |
| 2025-12-15 | 4.070 | 4.090 | 4.070 | 4.070 | 3.992 | 38,000 |
| 2025-12-12 | 4.270 | 4.270 | 4.080 | 4.080 | 4.002 | 30,000 |
| 2025-12-11 | 4.300 | 4.300 | 4.000 | 4.090 | 4.011 | 58,000 |
| 2025-12-10 | 4.210 | 4.210 | 4.120 | 4.120 | 4.041 | 30,000 |
| 2025-12-09 | 4.300 | 4.300 | 3.920 | 3.920 | 3.845 | 38,000 |
| 2025-12-08 | 4.190 | 4.190 | 4.100 | 4.100 | 4.021 | 30,000 |
| 2025-12-05 | 3.830 | 4.030 | 3.830 | 3.990 | 3.913 | 32,000 |
| 2025-12-04 | 4.090 | 4.090 | 3.840 | 3.840 | 3.766 | 38,000 |
| 2025-12-03 | 4.040 | 4.050 | 3.840 | 4.030 | 3.953 | 26,000 |
| 2025-12-02 | 3.800 | 4.190 | 3.800 | 4.070 | 3.992 | 36,000 |
| 2025-12-01 | 3.800 | 3.870 | 3.710 | 3.760 | 3.688 | 40,000 |
| 2025-11-28 | 3.860 | 3.890 | 3.810 | 3.890 | 3.815 | 74,000 |
| 2025-11-27 | 3.910 | 3.910 | 3.740 | 3.910 | 3.835 | 78,000 |
| 2025-11-26 | 4.100 | 4.100 | 3.990 | 3.990 | 3.913 | 52,000 |
| 2025-11-25 | 3.940 | 4.000 | 3.900 | 3.930 | 3.855 | 68,000 |
| 2025-11-24 | 4.000 | 4.010 | 3.750 | 3.930 | 3.855 | 96,000 |
| 2025-11-21 | 4.200 | 4.200 | 3.890 | 4.050 | 3.972 | 130,000 |
| 2025-11-20 | 4.200 | 4.220 | 4.150 | 4.160 | 4.080 | 84,000 |
| 2025-11-19 | 4.160 | 4.180 | 4.160 | 4.180 | 4.100 | 54,000 |
| 2025-11-18 | 4.180 | 4.190 | 4.150 | 4.170 | 4.090 | 62,000 |
| 2025-11-17 | 4.190 | 4.220 | 4.140 | 4.160 | 4.080 | 68,000 |
| 2025-11-14 | 4.200 | 4.300 | 4.120 | 4.200 | 4.119 | 88,000 |
| 2025-11-13 | 4.180 | 4.200 | 4.100 | 4.120 | 4.041 | 72,000 |
| 2025-11-12 | 4.200 | 4.230 | 4.090 | 4.170 | 4.090 | 108,000 |
| 2025-11-11 | 3.990 | 4.120 | 3.990 | 4.120 | 4.041 | 68,000 |
| 2025-11-10 | 4.000 | 4.060 | 3.950 | 4.000 | 3.923 | 88,000 |
| 2025-11-07 | 4.380 | 4.380 | 4.000 | 4.010 | 3.933 | 70,000 |
| 2025-11-06 | 4.690 | 4.690 | 4.390 | 4.390 | 4.306 | 24,000 |
| 2025-11-05 | 4.760 | 4.790 | 4.100 | 4.700 | 4.610 | 98,000 |
| 2025-11-04 | 4.830 | 4.880 | 4.790 | 4.800 | 4.708 | 66,000 |
| 2025-11-03 | 4.800 | 4.900 | 4.700 | 4.820 | 4.727 | 194,000 |
| 2025-10-31 | 4.700 | 4.700 | 4.550 | 4.670 | 4.580 | 30,000 |
| 2025-10-30 | 4.710 | 4.710 | 4.470 | 4.590 | 4.502 | 60,000 |
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.