Sino-Ocean Service Holding Limited (6677.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.600

0.000

(0.00%)

At close: 03:40PM HKT

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.610	0.610	0.610	0.600	0.600	86,000
Nov 25, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 22, 2024	0.610	0.610	0.570	0.600	0.600	393,500
Nov 21, 2024	0.580	0.600	0.580	0.600	0.600	53,500
Nov 20, 2024	0.610	0.620	0.590	0.610	0.610	544,000
Nov 19, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 18, 2024	0.610	0.610	0.590	0.600	0.600	90,500
Nov 15, 2024	0.590	0.610	0.590	0.610	0.610	250,500
Nov 14, 2024	0.600	0.620	0.580	0.590	0.590	348,000
Nov 13, 2024	0.600	0.610	0.590	0.600	0.600	456,500
Nov 12, 2024	0.660	0.640	0.590	0.600	0.600	1,358,000
Nov 11, 2024	0.660	0.680	0.660	0.660	0.660	232,000
Nov 08, 2024	0.680	0.700	0.670	0.700	0.700	2,718,000
Nov 07, 2024	0.630	0.690	0.620	0.690	0.690	2,669,002
Nov 06, 2024	0.660	0.660	0.600	0.630	0.630	2,278,500
Nov 05, 2024	0.670	0.670	0.620	0.660	0.660	932,000
Nov 04, 2024	0.660	0.670	0.650	0.670	0.670	556,000
Nov 01, 2024	0.650	0.650	0.640	0.640	0.640	68,000
Oct 31, 2024	0.660	0.660	0.650	0.650	0.650	644,500
Oct 30, 2024	0.650	0.650	0.650	0.650	0.650	3,500
Oct 29, 2024	0.640	0.660	0.630	0.660	0.660	400,000
Oct 28, 2024	0.600	0.670	0.600	0.640	0.640	1,040,500
Oct 25, 2024	0.590	0.620	0.590	0.610	0.610	201,500
Oct 24, 2024	0.600	0.630	0.590	0.590	0.590	634,500
Oct 23, 2024	0.600	0.630	0.600	0.600	0.600	320,500
Oct 22, 2024	0.620	0.630	0.620	0.620	0.620	621,500
Oct 21, 2024	0.620	0.620	0.620	0.620	0.620	-
Oct 18, 2024	0.630	0.630	0.600	0.610	0.610	909,000
Oct 17, 2024	0.620	0.640	0.600	0.630	0.630	2,929,500
Oct 16, 2024	0.550	0.650	0.550	0.630	0.630	5,439,000
Oct 15, 2024	0.600	0.600	0.560	0.560	0.560	816,000
Oct 14, 2024	0.590	0.610	0.580	0.600	0.600	466,502
Oct 10, 2024	0.590	0.630	0.600	0.610	0.610	484,000
Oct 09, 2024	0.620	0.630	0.560	0.600	0.600	1,535,352
Oct 08, 2024	0.710	0.710	0.590	0.610	0.610	4,168,500
Oct 07, 2024	0.670	0.750	0.670	0.730	0.730	6,882,500
Oct 04, 2024	0.680	0.680	0.640	0.670	0.670	7,105,500
Oct 03, 2024	0.740	0.750	0.640	0.690	0.690	5,261,000
Oct 02, 2024	0.610	0.750	0.610	0.730	0.730	19,894,000
Sep 30, 2024	0.580	0.620	0.580	0.610	0.610	3,342,500
Sep 27, 2024	0.540	0.580	0.540	0.560	0.560	3,219,502
Sep 26, 2024	0.490	0.540	0.490	0.540	0.540	2,144,500
Sep 25, 2024	0.465	0.480	0.465	0.475	0.475	1,471,000
Sep 24, 2024	0.450	0.475	0.450	0.465	0.465	1,731,020
Sep 23, 2024	0.440	0.450	0.440	0.440	0.440	624,000
Sep 20, 2024	0.430	0.430	0.430	0.430	0.430	-
Sep 19, 2024	0.405	0.420	0.405	0.430	0.430	64,000
Sep 17, 2024	0.425	0.425	0.425	0.425	0.425	-
Sep 16, 2024	0.425	0.425	0.425	0.425	0.425	-
Sep 13, 2024	0.425	0.425	0.425	0.425	0.425	-
Sep 12, 2024	0.425	0.425	0.420	0.425	0.425	40,000
Sep 12, 2024	0.0137 Dividend
Sep 11, 2024	0.430	0.440	0.425	0.440	0.426	249,000
Sep 10, 2024	0.425	0.430	0.425	0.430	0.417	41,500
Sep 09, 2024	0.420	0.430	0.420	0.425	0.412	1,525,000
Sep 05, 2024	0.425	0.425	0.420	0.420	0.407	637,500
Sep 04, 2024	0.425	0.430	0.420	0.425	0.412	1,275,000
Sep 03, 2024	0.430	0.435	0.425	0.425	0.412	1,106,500
Sep 02, 2024	0.445	0.445	0.430	0.430	0.417	940,000
Aug 30, 2024	0.445	0.465	0.435	0.450	0.436	1,876,500
Aug 29, 2024	0.430	0.430	0.420	0.430	0.417	306,000
Aug 28, 2024	0.435	0.435	0.425	0.430	0.417	515,000
Aug 27, 2024	0.440	0.440	0.430	0.440	0.426	485,000
Aug 26, 2024	0.430	0.435	0.425	0.435	0.421	425,500
Aug 23, 2024	0.430	0.430	0.425	0.425	0.412	138,000
Aug 22, 2024	0.430	0.430	0.420	0.420	0.407	184,500
Aug 21, 2024	0.430	0.430	0.420	0.420	0.407	130,500
Aug 20, 2024	0.440	0.440	0.435	0.435	0.421	114,500
Aug 19, 2024	0.450	0.450	0.425	0.445	0.431	720,500
Aug 16, 2024	0.435	0.445	0.430	0.440	0.426	923,500
Aug 15, 2024	0.445	0.445	0.435	0.435	0.421	320,500
Aug 14, 2024	0.445	0.445	0.445	0.445	0.431	36,500
Aug 13, 2024	0.445	0.445	0.440	0.440	0.426	311,000
Aug 12, 2024	0.445	0.455	0.440	0.455	0.441	119,000
Aug 09, 2024	0.450	0.470	0.450	0.450	0.436	1,147,500
Aug 08, 2024	0.440	0.450	0.435	0.450	0.436	575,500
Aug 07, 2024	0.430	0.445	0.430	0.440	0.426	515,000
Aug 06, 2024	0.420	0.450	0.420	0.450	0.436	467,500
Aug 05, 2024	0.420	0.435	0.420	0.430	0.417	164,000
Aug 02, 2024	0.420	0.435	0.430	0.425	0.412	20,000
Aug 01, 2024	0.430	0.435	0.430	0.430	0.417	294,500
Jul 31, 2024	0.435	0.440	0.435	0.440	0.426	564,500
Jul 30, 2024	0.435	0.435	0.435	0.435	0.421	-
Jul 29, 2024	0.435	0.445	0.435	0.435	0.421	410,000
Jul 26, 2024	0.435	0.435	0.430	0.435	0.421	246,500
Jul 25, 2024	0.430	0.435	0.430	0.430	0.417	263,500
Jul 24, 2024	0.450	0.455	0.435	0.440	0.426	923,500
Jul 23, 2024	0.460	0.460	0.445	0.450	0.436	105,500
Jul 22, 2024	0.460	0.465	0.450	0.460	0.446	85,000
Jul 19, 2024	0.450	0.460	0.440	0.460	0.446	1,669,000
Jul 18, 2024	0.460	0.465	0.450	0.450	0.436	124,000
Jul 17, 2024	0.460	0.465	0.455	0.460	0.446	260,500
Jul 16, 2024	0.460	0.460	0.450	0.455	0.441	420,000
Jul 15, 2024	0.465	0.465	0.455	0.465	0.451	181,000
Jul 12, 2024	0.465	0.475	0.460	0.470	0.455	1,969,000
Jul 11, 2024	0.455	0.460	0.450	0.460	0.446	419,000
Jul 10, 2024	0.440	0.450	0.440	0.440	0.426	549,000
Jul 09, 2024	0.435	0.450	0.435	0.445	0.431	368,000
Jul 08, 2024	0.440	0.440	0.430	0.440	0.426	406,500
Jul 05, 2024	-	-	-	-	-	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,021.63+34.26(+0.57%)

Dow 3044,860.31+123.74(+0.28%)

Nasdaq19,175.58+120.74(+0.63%)

Russell 20002,424.31-17.72(-0.73%)

Crude Oil68.81+0.04(+0.06%)

Gold2,631.70+10.40(+0.40%)

Sino-Ocean Service Holding Limited (6677.HK)

S&P 500
6,021.63
+34.26(+0.57%)

Dow 30
44,860.31
+123.74(+0.28%)

Nasdaq
19,175.58
+120.74(+0.63%)

Russell 2000
2,424.31
-17.72(-0.73%)

Crude Oil
68.81
+0.04(+0.06%)

Gold
2,631.70
+10.40(+0.40%)