Sino-Ocean Service Holding Limited (6677.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.485

-0.005

(-1.02%)

At close: 03:54PM HKT

Time Period:

Jun 24, 2023 - Jun 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	0.490	0.490	0.475	0.485	0.485	669,000
Jun 20, 2024	0.485	0.495	0.485	0.490	0.490	844,000
Jun 19, 2024	0.480	0.500	0.480	0.490	0.490	1,396,000
Jun 18, 2024	0.490	0.490	0.475	0.475	0.475	518,000
Jun 17, 2024	0.510	0.510	0.480	0.485	0.485	1,702,500
Jun 14, 2024	0.540	0.540	0.500	0.510	0.510	2,387,500
Jun 13, 2024	0.520	0.530	0.500	0.530	0.530	2,127,000
Jun 12, 2024	0.500	0.510	0.490	0.510	0.510	2,594,000
Jun 11, 2024	0.490	0.510	0.480	0.495	0.495	1,001,500
Jun 07, 2024	0.485	0.500	0.485	0.485	0.485	1,933,000
Jun 06, 2024	0.510	0.520	0.480	0.485	0.485	3,903,500
Jun 05, 2024	0.520	0.540	0.500	0.500	0.500	3,379,000
Jun 04, 2024	0.520	0.530	0.500	0.520	0.520	2,145,500
Jun 04, 2024	0.0159 Dividend
Jun 03, 2024	0.520	0.530	0.510	0.510	0.494	1,069,000
May 31, 2024	0.520	0.540	0.500	0.520	0.504	891,500
May 30, 2024	0.510	0.530	0.510	0.520	0.504	206,000
May 29, 2024	0.520	0.530	0.500	0.530	0.513	632,500
May 28, 2024	0.540	0.550	0.520	0.520	0.504	2,433,500
May 27, 2024	0.550	0.550	0.520	0.530	0.513	2,247,000
May 24, 2024	0.560	0.570	0.550	0.550	0.533	2,113,500
May 23, 2024	0.570	0.570	0.530	0.570	0.552	3,295,500
May 22, 2024	0.580	0.630	0.570	0.580	0.562	8,288,000
May 21, 2024	0.620	0.640	0.580	0.590	0.572	5,456,000
May 20, 2024	0.700	0.700	0.610	0.630	0.610	11,027,500
May 17, 2024	0.600	0.700	0.540	0.670	0.649	12,384,238
May 16, 2024	0.540	0.590	0.530	0.570	0.552	11,875,500
May 14, 2024	0.530	0.530	0.510	0.520	0.504	1,174,500
May 13, 2024	0.520	0.550	0.510	0.530	0.513	1,028,500
May 10, 2024	0.510	0.560	0.500	0.530	0.513	4,406,500
May 09, 2024	0.490	0.510	0.485	0.510	0.494	621,500
May 08, 2024	0.510	0.510	0.485	0.485	0.470	700,000
May 07, 2024	0.540	0.550	0.500	0.510	0.494	1,288,000
May 06, 2024	0.550	0.550	0.530	0.540	0.523	386,500
May 03, 2024	0.570	0.570	0.530	0.560	0.543	573,500
May 02, 2024	0.520	0.560	0.490	0.550	0.533	2,119,000
Apr 30, 2024	0.510	0.520	0.500	0.500	0.484	270,500
Apr 29, 2024	0.490	0.550	0.485	0.520	0.504	1,446,500
Apr 26, 2024	0.465	0.495	0.465	0.480	0.465	1,172,000
Apr 25, 2024	0.470	0.480	0.440	0.465	0.451	1,108,000
Apr 24, 2024	0.470	0.480	0.455	0.475	0.460	508,000
Apr 23, 2024	0.460	0.485	0.460	0.465	0.451	105,500
Apr 22, 2024	0.460	0.460	0.460	0.460	0.446	28,500
Apr 19, 2024	0.455	0.470	0.450	0.470	0.455	400,000
Apr 18, 2024	0.465	0.465	0.465	0.465	0.451	-
Apr 17, 2024	0.470	0.470	0.455	0.465	0.451	120,500
Apr 16, 2024	0.465	0.480	0.465	0.470	0.455	451,500
Apr 15, 2024	0.470	0.490	0.470	0.485	0.470	209,000
Apr 12, 2024	0.490	0.490	0.470	0.470	0.455	47,000
Apr 11, 2024	0.485	0.500	0.485	0.490	0.475	6,000
Apr 10, 2024	0.485	0.500	0.485	0.490	0.475	665,000
Apr 09, 2024	0.510	0.510	0.485	0.485	0.470	270,000
Apr 08, 2024	0.500	0.500	0.485	0.490	0.475	417,500
Apr 05, 2024	0.475	0.510	0.475	0.495	0.480	1,300,000
Apr 03, 2024	0.480	0.510	0.475	0.510	0.494	1,424,000
Apr 02, 2024	0.485	0.490	0.475	0.480	0.465	309,500
Mar 28, 2024	0.480	0.485	0.450	0.475	0.460	1,263,000
Mar 27, 2024	0.470	0.495	0.440	0.455	0.441	2,586,000
Mar 26, 2024	0.520	0.560	0.520	0.530	0.513	2,250,500
Mar 25, 2024	0.510	0.530	0.500	0.530	0.513	634,000
Mar 22, 2024	0.520	0.520	0.500	0.510	0.494	630,000
Mar 21, 2024	0.530	0.540	0.510	0.530	0.513	589,000
Mar 20, 2024	0.520	0.530	0.500	0.530	0.513	231,500
Mar 19, 2024	0.540	0.560	0.500	0.520	0.504	1,039,500
Mar 18, 2024	0.530	0.530	0.495	0.530	0.513	1,325,000
Mar 15, 2024	0.530	0.550	0.520	0.530	0.513	431,000
Mar 14, 2024	0.570	0.570	0.540	0.560	0.543	956,000
Mar 13, 2024	0.590	0.590	0.550	0.570	0.552	741,500
Mar 12, 2024	0.570	0.600	0.540	0.600	0.581	1,783,000
Mar 11, 2024	0.540	0.570	0.540	0.570	0.552	879,500
Mar 08, 2024	0.590	0.590	0.550	0.570	0.552	1,352,000
Mar 07, 2024	0.560	0.590	0.560	0.580	0.562	611,500
Mar 06, 2024	0.570	0.600	0.560	0.580	0.562	1,880,500
Mar 05, 2024	0.600	0.600	0.570	0.600	0.581	494,500
Mar 04, 2024	0.610	0.620	0.580	0.600	0.581	754,500
Mar 01, 2024	0.620	0.630	0.590	0.630	0.610	4,447,500
Feb 29, 2024	0.630	0.640	0.590	0.640	0.620	1,978,500
Feb 28, 2024	0.670	0.680	0.610	0.630	0.610	2,622,500
Feb 27, 2024	0.660	0.690	0.650	0.690	0.668	861,500
Feb 26, 2024	0.680	0.700	0.640	0.670	0.649	3,433,500
Feb 23, 2024	0.570	0.680	0.560	0.670	0.649	6,786,500
Feb 22, 2024	0.570	0.570	0.550	0.560	0.543	136,000
Feb 21, 2024	0.550	0.590	0.530	0.570	0.552	1,356,000
Feb 20, 2024	0.540	0.550	0.520	0.540	0.523	549,000
Feb 19, 2024	0.540	0.550	0.520	0.530	0.513	460,000
Feb 16, 2024	0.500	0.560	0.490	0.540	0.523	2,744,000
Feb 15, 2024	0.500	0.500	0.480	0.495	0.480	529,000
Feb 14, 2024	0.480	0.500	0.480	0.500	0.484	408,000
Feb 09, 2024	0.495	0.495	0.495	0.495	0.480	-
Feb 08, 2024	0.485	0.495	0.485	0.495	0.480	143,000
Feb 07, 2024	0.475	0.495	0.470	0.495	0.480	219,500
Feb 06, 2024	0.475	0.495	0.470	0.475	0.460	1,060,500
Feb 05, 2024	0.475	0.475	0.475	0.475	0.460	289,000
Feb 02, 2024	0.495	0.500	0.455	0.475	0.460	349,000
Feb 01, 2024	0.465	0.490	0.460	0.465	0.451	431,500
Jan 31, 2024	0.430	0.485	0.430	0.475	0.460	458,000
Jan 30, 2024	0.475	0.480	0.475	0.480	0.465	11,000
Jan 29, 2024	0.495	0.500	0.460	0.475	0.460	742,000
Jan 26, 2024	0.480	0.510	0.450	0.465	0.451	732,000
Jan 25, 2024	0.370	0.500	0.360	0.490	0.475	4,924,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7301-0.0005(-0.07%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD87,809.91-191.36(-0.22%)

Sino-Ocean Service Holding Limited (6677.HK)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7301
-0.0005(-0.07%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
87,809.91
-191.36(-0.22%)