Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.290	2.320	2.270	2.290	2.228	122,000
2024-11-06	2.300	2.320	2.300	2.310	2.247	78,000
2024-11-05	2.240	2.320	2.240	2.290	2.228	328,000
2024-11-04	2.230	2.270	2.210	2.260	2.198	110,000
2024-11-01	2.240	2.240	2.210	2.240	2.179	180,000
2024-10-31	2.250	2.260	2.210	2.260	2.198	210,000
2024-10-30	2.280	2.280	2.200	2.220	2.160	232,000
2024-10-29	2.290	2.300	2.250	2.270	2.208	156,000
2024-10-28	2.310	2.310	2.250	2.250	2.189	148,000
2024-10-25	2.300	2.300	2.220	2.300	2.237	226,000
2024-10-24	2.270	2.270	2.250	2.250	2.189	208,000
2024-10-23	2.330	2.340	2.230	2.270	2.208	228,000
2024-10-22	2.260	2.280	2.220	2.280	2.218	208,000
2024-10-21	2.300	2.300	2.230	2.230	2.169	126,000
2024-10-18	2.280	2.290	2.230	2.270	2.208	98,000
2024-10-17	2.240	2.260	2.200	2.250	2.189	126,000
2024-10-16	2.240	2.240	2.200	2.220	2.160	112,000
2024-10-15	2.250	2.250	2.200	2.200	2.140	118,000
2024-10-14	2.240	2.250	2.200	2.220	2.160	114,000
2024-10-10	2.230	2.270	2.190	2.200	2.140	220,000
2024-10-09	2.220	2.300	2.190	2.190	2.130	246,000
2024-10-08	2.120	2.240	2.080	2.220	2.160	342,000
2024-10-07	2.150	2.160	2.070	2.100	2.043	422,000
2024-10-04	2.220	2.220	2.080	2.100	2.043	248,000
2024-10-03	2.320	2.320	2.140	2.160	2.101	224,000
2024-10-02	2.380	2.390	2.300	2.310	2.247	140,000
2024-09-30	2.410	2.410	2.340	2.380	2.315	172,000
2024-09-27	2.420	2.420	2.340	2.380	2.315	218,000
2024-09-26	2.430	2.430	2.240	2.370	2.305	364,000
2024-09-25	2.350	2.350	2.300	2.310	2.247	78,000
2024-09-24	2.400	2.400	2.350	2.350	2.286	88,000
2024-09-23	2.410	2.430	2.390	2.400	2.335	30,000
2024-09-20	2.370	2.410	2.370	2.410	2.344	262,000
2024-09-19	2.400	2.410	2.370	2.380	2.315	206,000
2024-09-17	2.400	2.400	2.370	2.380	2.315	176,000
2024-09-16	2.320	2.400	2.320	2.360	2.296	264,000
2024-09-13	2.250	2.360	2.250	2.360	2.296	358,000
2024-09-12	2.260	2.320	2.250	2.310	2.247	200,000
2024-09-11	2.490	2.490	2.300	2.330	2.267	179,700
2024-09-10	2.310	2.390	2.300	2.310	2.247	186,000
2024-09-09	2.310	2.380	2.270	2.310	2.247	216,000
2024-09-05	2.230	2.260	2.230	2.250	2.189	156,000
2024-09-04	2.230	2.240	2.230	2.230	2.169	180,000
2024-09-03	2.250	2.260	2.230	2.240	2.179	244,000
2024-09-02	2.230	2.250	2.230	2.250	2.189	272,000
2024-08-30	2.250	2.250	2.230	2.240	2.179	236,000
2024-08-29	2.260	2.260	2.240	2.250	2.189	234,000
2024-08-28	2.260	2.260	2.240	2.240	2.179	210,000
2024-08-27	2.260	2.260	2.240	2.250	2.189	248,000
2024-08-26	2.250	2.280	2.240	2.250	2.150	196,000
2024-08-23	2.240	2.280	2.240	2.280	2.178	194,000
2024-08-22	2.250	2.290	2.240	2.280	2.178	254,000
2024-08-21	2.250	2.300	2.250	2.300	2.198	216,000
2024-08-20	2.240	2.270	2.240	2.270	2.169	232,000
2024-08-19	2.200	2.280	2.180	2.280	2.178	204,000
2024-08-16	2.260	2.310	2.250	2.260	2.159	226,000
2024-08-15	2.310	2.310	2.260	2.260	2.159	200,000
2024-08-14	2.310	2.310	2.240	2.270	2.169	286,000
2024-08-13	2.310	2.310	2.260	2.280	2.178	200,000
2024-08-12	2.310	2.310	2.270	2.270	2.169	220,000

← NewerPage 9 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.