Ocean One Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.950	2.955	2.605	2.655	2.655	72,000
2026-10-20	2.980	2.980	2.825	2.900	2.900	74,000
2026-10-16	2.895	2.905	2.805	2.895	2.895	72,000
2026-10-15	2.830	2.900	2.740	2.900	2.900	66,000
2026-10-14	2.925	2.960	2.795	2.815	2.815	48,000
2026-10-13	2.970	2.970	2.900	2.925	2.925	62,000
2026-10-12	3.020	3.025	2.945	2.945	2.945	46,000
2026-10-09	3.000	3.025	3.000	3.020	3.020	66,000
2026-10-08	3.115	3.140	3.000	3.000	3.000	56,000
2026-10-07	3.085	3.175	3.085	3.175	3.175	64,000
2026-10-06	2.930	3.065	2.930	3.065	3.065	68,000
2026-10-05	2.865	2.905	2.865	2.905	2.905	56,000
2026-10-02	2.820	2.840	2.800	2.840	2.840	80,000
2026-09-30	2.880	2.880	2.800	2.820	2.820	90,000
2026-09-29	2.920	2.920	2.885	2.885	2.885	68,000
2026-09-28	2.960	2.960	2.915	2.920	2.920	106,000
2026-09-25	3.010	3.010	2.955	2.955	2.955	58,000
2026-09-24	3.040	3.040	3.010	3.010	3.010	68,000
2026-09-23	3.085	3.085	3.035	3.035	3.035	60,000
2026-09-22	3.200	3.205	3.090	3.090	3.090	56,000
2026-09-21	3.205	3.205	3.145	3.145	3.145	76,000
2026-09-18	3.185	3.200	3.185	3.195	3.195	84,000
2026-09-17	3.050	3.180	3.050	3.180	3.180	70,000
2026-09-16	3.010	3.030	3.000	3.030	3.030	58,000
2026-09-15	3.005	3.010	3.005	3.010	3.010	70,000
2026-09-14	3.050	3.050	3.010	3.010	3.010	70,000
2026-09-11	3.090	3.090	3.050	3.050	3.050	100,000
2026-09-10	2.900	3.100	2.900	3.095	3.095	72,000
2026-09-09	2.560	2.850	2.560	2.850	2.850	96,000
2026-09-08	2.495	2.555	2.495	2.555	2.555	72,000
2026-09-07	2.440	2.495	2.435	2.495	2.495	60,000
2026-09-04	2.445	2.445	2.435	2.440	2.440	112,000
2026-09-03	2.470	2.470	2.450	2.450	2.450	80,000
2026-09-02	2.500	2.500	2.465	2.475	2.475	66,000
2026-09-01	2.455	2.510	2.455	2.510	2.510	64,000
2026-08-31	2.330	2.450	2.330	2.450	2.450	66,000
2026-08-28	2.180	2.315	2.180	2.315	2.315	118,000
2026-08-27	2.195	2.220	2.185	2.185	2.185	82,000
2026-08-26	2.120	2.195	2.120	2.195	2.195	56,000
2026-08-25	2.120	2.120	2.115	2.115	2.115	74,000
2026-08-24	2.240	2.240	2.130	2.185	2.143	56,000
2026-08-21	2.200	2.255	2.120	2.255	2.212	98,000
2026-08-20	2.280	2.280	2.190	2.205	2.163	70,000
2026-08-19	2.250	2.305	2.200	2.305	2.261	68,000
2026-08-18	2.200	2.305	2.200	2.305	2.261	76,000
2026-08-17	2.195	2.205	2.190	2.205	2.163	70,000
2026-08-14	2.105	2.180	2.105	2.180	2.138	52,000
2026-08-13	2.030	2.100	2.030	2.100	2.060	76,000
2026-08-12	2.005	2.025	2.005	2.025	1.986	146,000
2026-08-11	2.060	2.110	2.060	2.080	2.040	190,000
2026-08-10	2.150	2.165	2.150	2.165	2.123	60,000
2026-08-07	2.240	2.240	2.240	2.240	2.197	56,000
2026-08-06	2.240	2.355	2.235	2.355	2.310	202,000
2026-08-05	2.170	2.345	2.170	2.345	2.300	168,000
2026-08-04	2.255	2.265	2.255	2.265	2.222	110,000
2026-08-03	2.275	2.330	2.275	2.330	2.285	56,000
2026-07-31	2.290	2.390	2.290	2.390	2.344	100,000
2026-07-30	2.290	2.390	2.290	2.390	2.344	50,000
2026-07-29	2.280	2.550	2.280	2.390	2.344	96,000
2026-07-28	2.400	2.400	2.280	2.310	2.266	88,000

Page 1 of 21 · 1,232 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.