HKSE - Delayed Quote HKD

SINO-OCEAN SERV (6677.HK)

Compare
0.640 +0.030 (+4.92%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.620 0.630 0.560 0.600 0.600 1,535,352
Oct 8, 2024 0.710 0.710 0.590 0.610 0.610 4,168,500
Oct 7, 2024 0.670 0.750 0.670 0.730 0.730 6,882,500
Oct 4, 2024 0.680 0.680 0.640 0.670 0.670 7,105,500
Oct 3, 2024 0.740 0.750 0.640 0.690 0.690 5,261,000
Oct 2, 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 0.014 Dividend
Sep 12, 2024 0.425 0.425 0.420 0.425 0.425 40,000
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 9, 2024 0.420 0.430 0.420 0.425 0.412 1,525,000
Sep 5, 2024 0.425 0.425 0.420 0.420 0.407 637,500
Sep 4, 2024 0.425 0.430 0.420 0.425 0.412 1,275,000
Sep 3, 2024 0.430 0.435 0.425 0.425 0.412 1,106,500
Sep 2, 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 9, 2024 0.450 0.470 0.450 0.450 0.436 1,147,500
Aug 8, 2024 0.440 0.450 0.435 0.450 0.436 575,500
Aug 7, 2024 0.430 0.445 0.430 0.440 0.426 515,000
Aug 6, 2024 0.420 0.450 0.420 0.450 0.436 467,500
Aug 5, 2024 0.420 0.435 0.420 0.430 0.417 164,000
Aug 2, 2024 0.420 0.435 0.430 0.425 0.412 20,000
Aug 1, 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 9, 2024 0.435 0.450 0.435 0.445 0.431 368,000
Jul 8, 2024 0.440 0.440 0.430 0.440 0.426 406,500
Jul 4, 2024 0.465 0.465 0.455 0.465 0.451 1,311,000
Jul 3, 2024 0.475 0.480 0.455 0.465 0.451 510,000
Jul 2, 2024 0.475 0.480 0.455 0.475 0.460 463,000
Jun 28, 2024 0.460 0.475 0.450 0.460 0.446 1,725,500
Jun 27, 2024 0.485 0.485 0.460 0.475 0.460 793,000
Jun 26, 2024 0.485 0.485 0.480 0.480 0.465 101,500
Jun 25, 2024 0.490 0.500 0.475 0.485 0.470 1,660,500
Jun 24, 2024 0.490 0.490 0.480 0.490 0.475 1,182,000
Jun 21, 2024 0.490 0.490 0.475 0.485 0.470 669,000
Jun 20, 2024 0.485 0.495 0.485 0.490 0.475 844,000
Jun 19, 2024 0.480 0.500 0.480 0.490 0.475 1,396,000
Jun 18, 2024 0.490 0.490 0.475 0.475 0.460 518,000
Jun 17, 2024 0.510 0.510 0.480 0.485 0.470 1,702,500
Jun 14, 2024 0.540 0.540 0.500 0.510 0.494 2,387,500
Jun 13, 2024 0.520 0.530 0.500 0.530 0.513 2,127,000
Jun 12, 2024 0.500 0.510 0.490 0.510 0.494 2,594,000
Jun 11, 2024 0.490 0.510 0.480 0.495 0.480 1,001,500
Jun 7, 2024 0.485 0.500 0.485 0.485 0.470 1,933,000
Jun 6, 2024 0.510 0.520 0.480 0.485 0.470 3,903,500
Jun 5, 2024 0.520 0.540 0.500 0.500 0.484 3,379,000
Jun 4, 2024 0.016 Dividend
Jun 4, 2024 0.520 0.530 0.500 0.520 0.504 2,145,500
Jun 3, 2024 0.520 0.530 0.510 0.510 0.479 1,069,000
May 31, 2024 0.520 0.540 0.500 0.520 0.488 891,500
May 30, 2024 0.510 0.530 0.510 0.520 0.488 206,000
May 29, 2024 0.520 0.530 0.500 0.530 0.497 632,500
May 28, 2024 0.540 0.550 0.520 0.520 0.488 2,433,500
May 27, 2024 0.550 0.550 0.520 0.530 0.497 2,247,000
May 24, 2024 0.560 0.570 0.550 0.550 0.516 2,113,500
May 23, 2024 0.570 0.570 0.530 0.570 0.535 3,295,500
May 22, 2024 0.580 0.630 0.570 0.580 0.544 8,288,000
May 21, 2024 0.620 0.640 0.580 0.590 0.554 5,456,000
May 20, 2024 0.700 0.700 0.610 0.630 0.591 11,027,500
May 17, 2024 0.600 0.700 0.540 0.670 0.629 12,384,238
May 16, 2024 0.540 0.590 0.530 0.570 0.535 11,875,500
May 14, 2024 0.530 0.530 0.510 0.520 0.488 1,174,500
May 13, 2024 0.520 0.550 0.510 0.530 0.497 1,028,500
May 10, 2024 0.510 0.560 0.500 0.530 0.497 4,406,500
May 9, 2024 0.490 0.510 0.485 0.510 0.479 621,500
May 8, 2024 0.510 0.510 0.485 0.485 0.455 700,000
May 7, 2024 0.540 0.550 0.500 0.510 0.479 1,288,000
May 6, 2024 0.550 0.550 0.530 0.540 0.507 386,500
May 3, 2024 0.570 0.570 0.530 0.560 0.526 573,500
May 2, 2024 0.520 0.560 0.490 0.550 0.516 2,119,000
Apr 30, 2024 0.510 0.520 0.500 0.500 0.469 270,500
Apr 29, 2024 0.490 0.550 0.485 0.520 0.488 1,446,500
Apr 26, 2024 0.465 0.495 0.465 0.480 0.451 1,172,000
Apr 25, 2024 0.470 0.480 0.440 0.465 0.436 1,108,000
Apr 24, 2024 0.470 0.480 0.455 0.475 0.446 508,000
Apr 23, 2024 0.460 0.485 0.460 0.465 0.436 105,500
Apr 22, 2024 0.460 0.460 0.460 0.460 0.432 28,500
Apr 19, 2024 0.455 0.470 0.450 0.470 0.441 400,000
Apr 18, 2024 0.465 0.465 0.465 0.465 0.436 -
Apr 17, 2024 0.470 0.470 0.455 0.465 0.436 120,500
Apr 16, 2024 0.465 0.480 0.465 0.470 0.441 451,500
Apr 15, 2024 0.470 0.490 0.470 0.485 0.455 209,000
Apr 12, 2024 0.490 0.490 0.470 0.470 0.441 47,000
Apr 11, 2024 0.485 0.500 0.485 0.490 0.460 6,000
Apr 10, 2024 0.485 0.500 0.485 0.490 0.460 665,000
Apr 9, 2024 0.510 0.510 0.485 0.485 0.455 270,000
Apr 8, 2024 0.500 0.500 0.485 0.490 0.460 417,500
Apr 5, 2024 0.475 0.510 0.475 0.495 0.465 1,300,000
Apr 3, 2024 0.480 0.510 0.475 0.510 0.479 1,424,000
Apr 2, 2024 0.485 0.490 0.475 0.480 0.451 309,500
Mar 28, 2024 0.480 0.485 0.450 0.475 0.446 1,263,000
Mar 27, 2024 0.470 0.495 0.440 0.455 0.427 2,586,000
Mar 26, 2024 0.520 0.560 0.520 0.530 0.497 2,250,500
Mar 25, 2024 0.510 0.530 0.500 0.530 0.497 634,000
Mar 22, 2024 0.520 0.520 0.500 0.510 0.479 630,000
Mar 21, 2024 0.530 0.540 0.510 0.530 0.497 589,000
Mar 20, 2024 0.520 0.530 0.500 0.530 0.497 231,500
Mar 19, 2024 0.540 0.560 0.500 0.520 0.488 1,039,500
Mar 18, 2024 0.530 0.530 0.495 0.530 0.497 1,325,000
Mar 15, 2024 0.530 0.550 0.520 0.530 0.497 431,000
Mar 14, 2024 0.570 0.570 0.540 0.560 0.526 956,000
Mar 13, 2024 0.590 0.590 0.550 0.570 0.535 741,500
Mar 12, 2024 0.570 0.600 0.540 0.600 0.563 1,783,000
Mar 11, 2024 0.540 0.570 0.540 0.570 0.535 879,500
Mar 8, 2024 0.590 0.590 0.550 0.570 0.535 1,352,000
Mar 7, 2024 0.560 0.590 0.560 0.580 0.544 611,500
Mar 6, 2024 0.570 0.600 0.560 0.580 0.544 1,880,500
Mar 5, 2024 0.600 0.600 0.570 0.600 0.563 494,500
Mar 4, 2024 0.610 0.620 0.580 0.600 0.563 754,500
Mar 1, 2024 0.620 0.630 0.590 0.630 0.591 4,447,500
Feb 29, 2024 0.630 0.640 0.590 0.640 0.601 1,978,500
Feb 28, 2024 0.670 0.680 0.610 0.630 0.591 2,622,500
Feb 27, 2024 0.660 0.690 0.650 0.690 0.648 861,500
Feb 26, 2024 0.680 0.700 0.640 0.670 0.629 3,433,500
Feb 23, 2024 0.570 0.680 0.560 0.670 0.629 6,786,500
Feb 22, 2024 0.570 0.570 0.550 0.560 0.526 136,000
Feb 21, 2024 0.550 0.590 0.530 0.570 0.535 1,356,000
Feb 20, 2024 0.540 0.550 0.520 0.540 0.507 549,000
Feb 19, 2024 0.540 0.550 0.520 0.530 0.497 460,000
Feb 16, 2024 0.500 0.560 0.490 0.540 0.507 2,744,000
Feb 15, 2024 0.500 0.500 0.480 0.495 0.465 529,000
Feb 14, 2024 0.480 0.500 0.480 0.500 0.469 408,000
Feb 9, 2024 0.495 0.495 0.495 0.495 0.465 -
Feb 8, 2024 0.485 0.495 0.485 0.495 0.465 143,000
Feb 7, 2024 0.475 0.495 0.470 0.495 0.465 219,500
Feb 6, 2024 0.475 0.495 0.470 0.475 0.446 1,060,500
Feb 5, 2024 0.475 0.475 0.475 0.475 0.446 289,000
Feb 2, 2024 0.495 0.500 0.455 0.475 0.446 349,000
Feb 1, 2024 0.465 0.490 0.460 0.465 0.436 431,500
Jan 31, 2024 0.430 0.485 0.430 0.475 0.446 458,000
Jan 30, 2024 0.475 0.480 0.475 0.480 0.451 11,000
Jan 29, 2024 0.495 0.500 0.460 0.475 0.446 742,000
Jan 26, 2024 0.480 0.510 0.450 0.465 0.436 732,000
Jan 25, 2024 0.370 0.500 0.360 0.490 0.460 4,924,500
Jan 24, 2024 0.375 0.385 0.310 0.380 0.357 23,004,000
Jan 23, 2024 0.400 0.415 0.375 0.375 0.352 11,725,500
Jan 22, 2024 0.460 0.480 0.390 0.390 0.366 21,262,500
Jan 19, 2024 0.540 0.540 0.455 0.465 0.436 6,957,500
Jan 18, 2024 0.550 0.580 0.550 0.550 0.516 702,500
Jan 17, 2024 0.560 0.590 0.540 0.540 0.507 583,500
Jan 16, 2024 0.580 0.580 0.550 0.560 0.526 1,181,500
Jan 15, 2024 0.590 0.590 0.590 0.590 0.554 -
Jan 12, 2024 0.590 0.610 0.590 0.590 0.554 48,500
Jan 11, 2024 0.610 0.610 0.610 0.610 0.573 -
Jan 10, 2024 0.600 0.600 0.590 0.590 0.554 221,000
Jan 9, 2024 0.600 0.610 0.580 0.610 0.573 1,198,500
Jan 8, 2024 0.630 0.630 0.580 0.590 0.554 1,204,500
Jan 5, 2024 0.650 0.650 0.590 0.600 0.563 4,727,000
Jan 4, 2024 0.620 0.660 0.620 0.650 0.610 1,265,000
Jan 3, 2024 0.700 0.710 0.610 0.640 0.601 6,745,500
Jan 2, 2024 0.730 0.750 0.730 0.730 0.685 70,000
Dec 29, 2023 0.730 0.750 0.730 0.750 0.704 861,500
Dec 28, 2023 0.700 0.750 0.680 0.730 0.685 489,500
Dec 27, 2023 0.660 0.700 0.660 0.700 0.657 75,000
Dec 22, 2023 0.710 0.710 0.600 0.660 0.620 1,272,000
Dec 21, 2023 0.680 0.680 0.600 0.670 0.629 358,000
Dec 20, 2023 0.720 0.720 0.700 0.710 0.666 78,500
Dec 19, 2023 0.700 0.720 0.700 0.700 0.657 3,500
Dec 18, 2023 0.700 0.720 0.700 0.720 0.676 165,500
Dec 15, 2023 0.720 0.740 0.700 0.730 0.685 239,350
Dec 14, 2023 0.730 0.730 0.700 0.700 0.657 230,000
Dec 13, 2023 0.710 0.710 0.710 0.710 0.666 -
Dec 12, 2023 0.700 0.710 0.700 0.710 0.666 437,000
Dec 11, 2023 0.700 0.700 0.690 0.700 0.657 208,000
Dec 8, 2023 0.710 0.750 0.700 0.720 0.676 167,500
Dec 7, 2023 0.750 0.750 0.710 0.710 0.666 60,000
Dec 6, 2023 0.700 0.750 0.700 0.750 0.704 29,500
Dec 5, 2023 0.710 0.710 0.700 0.700 0.657 128,000
Dec 4, 2023 0.750 0.750 0.720 0.720 0.676 312,500
Dec 1, 2023 0.750 0.780 0.740 0.780 0.732 62,000
Nov 30, 2023 0.760 0.760 0.750 0.750 0.704 10,500
Nov 29, 2023 0.790 0.790 0.750 0.760 0.713 105,500
Nov 28, 2023 0.810 0.810 0.770 0.800 0.751 192,000
Nov 27, 2023 0.810 0.810 0.800 0.810 0.760 37,000
Nov 24, 2023 0.820 0.830 0.800 0.820 0.770 293,500
Nov 23, 2023 0.810 0.880 0.800 0.820 0.770 4,521,000
Nov 22, 2023 0.770 0.830 0.750 0.810 0.760 121,000
Nov 21, 2023 0.830 0.850 0.780 0.790 0.742 270,000
Nov 20, 2023 0.830 0.830 0.810 0.810 0.760 13,000
Nov 17, 2023 0.810 0.840 0.790 0.790 0.742 100,500
Nov 16, 2023 0.790 0.810 0.790 0.810 0.760 2,500
Nov 15, 2023 0.800 0.810 0.770 0.800 0.751 120,000
Nov 14, 2023 0.810 0.810 0.810 0.810 0.760 -
Nov 13, 2023 0.810 0.810 0.810 0.810 0.760 -
Nov 10, 2023 0.810 0.810 0.810 0.810 0.760 -
Nov 9, 2023 0.810 0.810 0.810 0.810 0.760 -
Nov 8, 2023 0.830 0.850 0.830 0.850 0.798 111,000
Nov 7, 2023 0.800 0.830 0.800 0.830 0.779 11,000
Nov 6, 2023 0.800 0.820 0.790 0.800 0.751 746,000
Nov 3, 2023 0.790 0.790 0.790 0.790 0.742 91,500
Nov 2, 2023 0.780 0.790 0.780 0.790 0.742 356,500
Nov 1, 2023 0.780 0.790 0.770 0.770 0.723 61,500
Oct 31, 2023 0.810 0.830 0.780 0.780 0.732 70,500
Oct 30, 2023 0.810 0.810 0.810 0.810 0.760 -