Ocean One Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.870 | 3.960 | 3.870 | 3.960 | 3.852 | 148,000 |
| 2025-08-01 | 3.760 | 3.830 | 3.760 | 3.760 | 3.658 | 98,000 |
| 2025-07-31 | 3.750 | 3.800 | 3.740 | 3.750 | 3.648 | 60,000 |
| 2025-07-30 | 3.790 | 3.800 | 3.750 | 3.800 | 3.696 | 56,000 |
| 2025-07-29 | 3.750 | 3.790 | 3.740 | 3.750 | 3.648 | 108,000 |
| 2025-07-28 | 3.790 | 3.800 | 3.760 | 3.760 | 3.658 | 78,000 |
| 2025-07-25 | 3.790 | 3.790 | 3.780 | 3.780 | 3.677 | 190,000 |
| 2025-07-24 | 3.790 | 3.810 | 3.790 | 3.810 | 3.706 | 40,000 |
| 2025-07-23 | 3.790 | 3.790 | 3.790 | 3.790 | 3.687 | 30,000 |
| 2025-07-22 | 3.850 | 3.850 | 3.800 | 3.800 | 3.696 | 66,000 |
| 2025-07-21 | 3.820 | 3.830 | 3.780 | 3.790 | 3.687 | 92,000 |
| 2025-07-18 | 3.830 | 3.830 | 3.780 | 3.800 | 3.696 | 84,000 |
| 2025-07-17 | 3.780 | 3.830 | 3.780 | 3.810 | 3.706 | 58,000 |
| 2025-07-16 | 3.780 | 3.780 | 3.750 | 3.780 | 3.677 | 64,000 |
| 2025-07-15 | 3.780 | 3.790 | 3.780 | 3.790 | 3.687 | 78,000 |
| 2025-07-14 | 3.810 | 3.830 | 3.800 | 3.800 | 3.696 | 68,000 |
| 2025-07-11 | 3.770 | 3.850 | 3.730 | 3.840 | 3.735 | 166,000 |
| 2025-07-10 | 3.590 | 3.670 | 3.580 | 3.670 | 3.570 | 92,000 |
| 2025-07-09 | 3.590 | 3.600 | 3.590 | 3.600 | 3.502 | 58,000 |
| 2025-07-08 | 3.590 | 3.590 | 3.570 | 3.570 | 3.473 | 74,000 |
| 2025-07-07 | 3.580 | 3.600 | 3.570 | 3.590 | 3.492 | 70,000 |
| 2025-07-04 | 3.570 | 3.580 | 3.570 | 3.570 | 3.473 | 72,000 |
| 2025-07-03 | 3.620 | 3.620 | 3.590 | 3.590 | 3.492 | 48,000 |
| 2025-07-02 | 3.650 | 3.650 | 3.590 | 3.600 | 3.502 | 128,000 |
| 2025-06-30 | 3.750 | 3.780 | 3.240 | 3.640 | 3.541 | 430,000 |
| 2025-06-27 | 3.780 | 3.780 | 3.750 | 3.750 | 3.648 | 54,000 |
| 2025-06-26 | 3.640 | 3.730 | 3.640 | 3.730 | 3.628 | 102,000 |
| 2025-06-25 | 3.560 | 3.730 | 3.510 | 3.620 | 3.521 | 360,000 |
| 2025-06-24 | 3.610 | 3.780 | 3.600 | 3.600 | 3.502 | 206,000 |
| 2025-06-23 | 3.730 | 3.820 | 3.670 | 3.670 | 3.570 | 28,000 |
| 2025-06-20 | 3.800 | 3.810 | 3.790 | 3.790 | 3.687 | 68,000 |
| 2025-06-19 | 3.840 | 3.840 | 3.800 | 3.820 | 3.716 | 64,000 |
| 2025-06-18 | 3.820 | 3.820 | 3.800 | 3.810 | 3.706 | 70,000 |
| 2025-06-17 | 3.790 | 3.800 | 3.780 | 3.800 | 3.696 | 76,000 |
| 2025-06-16 | 3.790 | 3.800 | 3.790 | 3.790 | 3.687 | 66,000 |
| 2025-06-13 | 3.790 | 3.820 | 3.790 | 3.820 | 3.716 | 70,000 |
| 2025-06-12 | 3.820 | 3.820 | 3.790 | 3.800 | 3.696 | 70,000 |
| 2025-06-11 | 3.830 | 3.830 | 3.800 | 3.820 | 3.716 | 74,000 |
| 2025-06-10 | 3.800 | 3.830 | 3.800 | 3.810 | 3.706 | 64,000 |
| 2025-06-09 | 3.820 | 3.820 | 3.810 | 3.820 | 3.716 | 66,000 |
| 2025-06-06 | 3.800 | 3.830 | 3.780 | 3.830 | 3.726 | 104,000 |
| 2025-06-05 | 3.830 | 3.830 | 3.820 | 3.820 | 3.716 | 78,000 |
| 2025-06-04 | 3.840 | 3.840 | 3.800 | 3.810 | 3.706 | 156,000 |
| 2025-06-03 | 3.850 | 3.850 | 3.790 | 3.790 | 3.687 | 66,000 |
| 2025-06-02 | 3.780 | 3.910 | 3.780 | 3.800 | 3.696 | 78,000 |
| 2025-05-30 | 3.830 | 3.840 | 3.710 | 3.780 | 3.677 | 126,000 |
| 2025-05-29 | 3.790 | 3.840 | 3.740 | 3.840 | 3.735 | 92,000 |
| 2025-05-28 | 3.370 | 3.640 | 3.370 | 3.640 | 3.541 | 170,000 |
| 2025-05-27 | 3.310 | 3.360 | 3.300 | 3.360 | 3.268 | 126,000 |
| 2025-05-26 | 3.280 | 3.280 | 3.180 | 3.260 | 3.171 | 222,000 |
| 2025-05-23 | 3.230 | 3.270 | 3.200 | 3.270 | 3.181 | 158,000 |
| 2025-05-22 | 3.140 | 3.210 | 3.090 | 3.150 | 3.064 | 280,000 |
| 2025-05-21 | 3.160 | 3.160 | 3.070 | 3.130 | 3.045 | 208,000 |
| 2025-05-20 | 3.090 | 3.150 | 3.090 | 3.150 | 3.064 | 86,000 |
| 2025-05-19 | 3.130 | 3.140 | 3.070 | 3.130 | 3.045 | 90,000 |
| 2025-05-16 | 3.100 | 3.130 | 3.100 | 3.130 | 3.045 | 116,000 |
| 2025-05-15 | 3.170 | 3.170 | 3.080 | 3.100 | 3.016 | 118,000 |
| 2025-05-14 | 3.120 | 3.180 | 3.110 | 3.180 | 3.093 | 100,000 |
| 2025-05-13 | 3.080 | 3.140 | 3.070 | 3.110 | 3.025 | 120,000 |
| 2025-05-12 | 3.040 | 3.160 | 3.040 | 3.160 | 3.074 | 80,000 |
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.