Ocean One Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.710 | 4.710 | 4.470 | 4.590 | 4.502 | 60,000 |
| 2025-10-28 | 4.820 | 4.830 | 4.720 | 4.720 | 4.629 | 76,000 |
| 2025-10-27 | 5.290 | 5.290 | 4.750 | 4.830 | 4.737 | 112,000 |
| 2025-10-24 | 3.760 | 4.780 | 3.720 | 4.730 | 4.639 | 300,000 |
| 2025-10-23 | 3.720 | 3.750 | 3.720 | 3.740 | 3.668 | 36,000 |
| 2025-10-22 | 3.850 | 3.890 | 3.780 | 3.790 | 3.717 | 22,000 |
| 2025-10-21 | 3.800 | 3.830 | 3.790 | 3.800 | 3.727 | 38,000 |
| 2025-10-20 | 3.820 | 3.880 | 3.740 | 3.740 | 3.668 | 50,000 |
| 2025-10-17 | 3.770 | 3.770 | 3.660 | 3.720 | 3.649 | 56,000 |
| 2025-10-16 | 3.750 | 3.810 | 3.720 | 3.770 | 3.698 | 36,000 |
| 2025-10-15 | 3.800 | 3.890 | 3.730 | 3.810 | 3.737 | 52,000 |
| 2025-10-14 | 3.700 | 3.800 | 3.600 | 3.690 | 3.619 | 66,000 |
| 2025-10-13 | 3.700 | 3.730 | 3.300 | 3.730 | 3.658 | 186,175 |
| 2025-10-10 | 4.000 | 4.000 | 3.950 | 3.950 | 3.874 | 60,000 |
| 2025-10-09 | 4.100 | 4.100 | 4.000 | 4.010 | 3.933 | 66,000 |
| 2025-10-08 | 4.200 | 4.200 | 4.050 | 4.050 | 3.972 | 36,000 |
| 2025-10-06 | 4.300 | 4.300 | 4.080 | 4.100 | 4.021 | 38,000 |
| 2025-10-03 | 4.160 | 4.210 | 4.050 | 4.060 | 3.982 | 36,000 |
| 2025-10-02 | 4.190 | 4.190 | 4.190 | 4.190 | 4.110 | 26,000 |
| 2025-09-30 | 4.180 | 4.190 | 4.130 | 4.160 | 4.080 | 60,000 |
| 2025-09-29 | 4.240 | 4.320 | 4.190 | 4.200 | 4.119 | 48,000 |
| 2025-09-26 | 4.350 | 4.350 | 4.260 | 4.280 | 4.198 | 34,000 |
| 2025-09-25 | 4.350 | 4.350 | 4.220 | 4.270 | 4.188 | 34,000 |
| 2025-09-24 | 4.280 | 4.290 | 4.230 | 4.290 | 4.208 | 28,000 |
| 2025-09-23 | 4.270 | 4.310 | 4.220 | 4.220 | 4.139 | 50,000 |
| 2025-09-22 | 4.200 | 4.350 | 4.150 | 4.190 | 4.110 | 32,000 |
| 2025-09-19 | 4.200 | 4.280 | 4.130 | 4.140 | 4.060 | 74,000 |
| 2025-09-18 | 4.090 | 4.090 | 3.970 | 4.030 | 3.953 | 94,000 |
| 2025-09-17 | 4.260 | 4.260 | 3.960 | 3.980 | 3.904 | 308,000 |
| 2025-09-16 | 4.870 | 4.870 | 4.220 | 4.300 | 4.217 | 336,000 |
| 2025-09-15 | 5.070 | 5.070 | 4.710 | 4.830 | 4.737 | 158,000 |
| 2025-09-12 | 5.100 | 5.100 | 4.920 | 4.980 | 4.884 | 50,000 |
| 2025-09-11 | 5.130 | 5.130 | 4.880 | 5.000 | 4.904 | 86,000 |
| 2025-09-10 | 5.140 | 5.140 | 4.990 | 5.000 | 4.904 | 72,000 |
| 2025-09-09 | 5.100 | 5.120 | 4.970 | 5.060 | 4.963 | 80,000 |
| 2025-09-08 | 5.070 | 5.080 | 5.010 | 5.060 | 4.963 | 64,000 |
| 2025-09-05 | 5.140 | 5.140 | 5.020 | 5.050 | 4.953 | 48,000 |
| 2025-09-04 | 5.100 | 5.150 | 5.030 | 5.060 | 4.963 | 40,000 |
| 2025-09-03 | 5.100 | 5.100 | 5.030 | 5.060 | 4.963 | 56,000 |
| 2025-09-02 | 5.100 | 5.160 | 5.090 | 5.120 | 5.022 | 20,000 |
| 2025-09-01 | 5.150 | 5.160 | 5.060 | 5.110 | 5.012 | 64,000 |
| 2025-08-29 | 5.150 | 5.150 | 5.070 | 5.140 | 5.041 | 54,000 |
| 2025-08-28 | 5.100 | 5.140 | 5.070 | 5.070 | 4.973 | 36,000 |
| 2025-08-27 | 5.070 | 5.150 | 5.060 | 5.150 | 5.051 | 50,000 |
| 2025-08-26 | 5.100 | 5.120 | 5.060 | 5.070 | 4.973 | 46,000 |
| 2025-08-25 | 5.060 | 5.160 | 4.900 | 5.120 | 4.980 | 220,000 |
| 2025-08-22 | 5.080 | 5.110 | 5.080 | 5.110 | 4.971 | 48,000 |
| 2025-08-21 | 5.120 | 5.120 | 5.070 | 5.070 | 4.932 | 56,000 |
| 2025-08-20 | 5.130 | 5.160 | 5.100 | 5.100 | 4.961 | 44,000 |
| 2025-08-19 | 5.000 | 5.170 | 4.900 | 5.130 | 4.990 | 128,000 |
| 2025-08-18 | 4.890 | 5.060 | 4.890 | 5.050 | 4.912 | 98,000 |
| 2025-08-15 | 4.490 | 5.000 | 4.490 | 4.800 | 4.669 | 270,000 |
| 2025-08-14 | 4.460 | 4.470 | 4.460 | 4.470 | 4.348 | 120,000 |
| 2025-08-13 | 4.420 | 4.470 | 4.410 | 4.470 | 4.348 | 86,000 |
| 2025-08-12 | 4.460 | 4.460 | 4.430 | 4.450 | 4.329 | 70,000 |
| 2025-08-11 | 4.400 | 4.440 | 4.400 | 4.410 | 4.290 | 64,000 |
| 2025-08-08 | 4.350 | 4.390 | 4.300 | 4.390 | 4.270 | 112,000 |
| 2025-08-07 | 4.280 | 4.280 | 4.250 | 4.280 | 4.163 | 76,175 |
| 2025-08-06 | 3.990 | 4.270 | 3.990 | 4.240 | 4.124 | 306,000 |
| 2025-08-05 | 4.140 | 4.140 | 3.990 | 4.100 | 3.988 | 108,000 |
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.