Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.690	2.690	2.640	2.640	2.568	118,000
2025-02-06	2.690	2.690	2.650	2.660	2.588	132,000
2025-02-05	2.690	2.690	2.640	2.660	2.588	104,000
2025-02-04	2.650	2.650	2.640	2.640	2.568	120,000
2025-02-03	2.650	2.650	2.640	2.650	2.578	114,000
2025-01-28	2.640	2.640	2.640	2.640	2.568	70,000
2025-01-27	2.690	2.690	2.640	2.650	2.578	140,000
2025-01-24	2.690	2.690	2.630	2.650	2.578	134,000
2025-01-23	2.690	2.690	2.620	2.650	2.578	106,000
2025-01-22	2.690	2.690	2.580	2.680	2.607	310,000
2025-01-21	2.650	2.690	2.620	2.650	2.578	96,000
2025-01-20	2.690	2.690	2.590	2.590	2.519	162,000
2025-01-17	2.690	2.690	2.600	2.690	2.617	216,000
2025-01-16	2.640	2.700	2.630	2.640	2.568	110,000
2025-01-15	2.650	2.680	2.610	2.650	2.578	114,000
2025-01-14	2.650	2.650	2.600	2.620	2.549	98,000
2025-01-13	2.670	2.680	2.620	2.650	2.578	126,000
2025-01-10	2.690	2.690	2.620	2.630	2.558	110,000
2025-01-09	2.650	2.660	2.560	2.640	2.568	164,000
2025-01-08	2.670	2.690	2.640	2.690	2.617	104,000
2025-01-07	2.670	2.690	2.640	2.680	2.607	222,000
2025-01-06	2.640	2.670	2.640	2.650	2.578	122,000
2025-01-03	2.640	2.660	2.610	2.630	2.558	108,000
2025-01-02	2.670	2.670	2.610	2.620	2.549	118,000
2024-12-31	2.670	2.690	2.620	2.650	2.578	98,000
2024-12-30	2.640	2.640	2.600	2.600	2.529	164,000
2024-12-27	2.620	2.630	2.610	2.620	2.549	128,000
2024-12-24	2.620	2.620	2.600	2.600	2.529	66,000
2024-12-23	2.700	2.710	2.600	2.600	2.529	128,000
2024-12-20	2.640	2.640	2.580	2.620	2.549	120,000
2024-12-19	2.650	2.680	2.580	2.590	2.519	130,000
2024-12-18	2.700	2.700	2.590	2.610	2.539	132,000
2024-12-17	2.630	2.630	2.600	2.600	2.529	116,000
2024-12-16	2.670	2.680	2.570	2.570	2.500	96,000
2024-12-13	2.640	2.800	2.580	2.580	2.510	200,000
2024-12-12	2.500	2.650	2.500	2.650	2.578	172,000
2024-12-11	2.510	2.560	2.500	2.510	2.442	116,000
2024-12-10	2.560	2.560	2.520	2.520	2.451	122,000
2024-12-09	2.560	2.570	2.530	2.530	2.461	108,000
2024-12-06	2.510	2.600	2.510	2.520	2.451	146,000
2024-12-05	2.510	2.560	2.510	2.510	2.442	126,000
2024-12-04	2.550	2.550	2.490	2.510	2.442	98,000
2024-12-03	2.550	2.550	2.500	2.520	2.451	104,000
2024-12-02	2.550	2.560	2.490	2.530	2.461	236,000
2024-11-29	2.490	2.600	2.490	2.570	2.500	306,000
2024-11-28	2.370	2.590	2.370	2.540	2.471	330,000
2024-11-27	2.400	2.400	2.330	2.400	2.335	238,000
2024-11-26	2.300	2.400	2.300	2.330	2.267	258,000
2024-11-25	2.250	2.350	2.250	2.300	2.237	214,000
2024-11-22	2.270	2.270	2.270	2.270	2.208	78,000
2024-11-21	2.270	2.270	2.260	2.260	2.198	154,000
2024-11-20	2.300	2.310	2.260	2.270	2.208	150,000
2024-11-19	2.290	2.290	2.260	2.260	2.198	184,000
2024-11-18	2.270	2.290	2.260	2.260	2.198	124,000
2024-11-15	2.280	2.300	2.260	2.290	2.228	158,000
2024-11-14	2.290	2.290	2.270	2.290	2.228	136,000
2024-11-13	2.300	2.300	2.260	2.260	2.198	200,000
2024-11-12	2.280	2.310	2.210	2.250	2.189	592,000
2024-11-11	2.280	2.300	2.270	2.300	2.237	168,000
2024-11-08	2.300	2.300	2.270	2.280	2.218	100,000

← NewerPage 8 of 21 · 1,233 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.