Sino-Ocean Service Holding Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06677  2020-12-17    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 21 0.395 0.380 0.400 2,226,523 0.395 0.380 0.400 0.390 0.460 5,240,810 0.4248 -12.22%
2025-11-28 0 20 0.450 0.450 0.460 1,874,637 0.450 0.450 0.460 0.440 0.475 4,098,060 0.4574 -2.17%
2025-10-31 0 20 0.460 0.460 0.465 3,130,141 0.460 0.460 0.465 0.460 0.500 6,565,522 0.4768 -7.07%
2025-09-30 0 22 0.495 0.495 0.500 9,676,352 0.495 0.495 0.500 0.465 0.550 19,695,920 0.4913 -4.81%
2025-08-29 0 21 0.520 0.510 0.520 7,261,580 0.520 0.510 0.520 0.510 0.650 12,938,500 0.5612 -13.33%
2025-07-31 0 22 0.600 0.570 0.600 11,049,160 0.600 0.570 0.600 0.520 0.700 17,771,000 0.6218 11.11%
2025-06-30 0 21 0.540 0.540 0.550 3,138,255 0.540 0.540 0.550 0.480 0.580 6,054,500 0.5183 11.34%
2025-05-30 0 20 0.485 0.485 0.490 1,354,025 0.485 0.485 0.490 0.460 0.500 2,803,536 0.4830 1.04%
2025-04-30 0 19 0.480 0.480 0.500 4,965,545 0.480 0.480 0.500 0.455 0.550 10,288,500 0.4826 -12.73%
2025-03-31 0 21 0.550 0.550 0.560 8,817,544 0.550 0.550 0.560 0.520 0.700 14,436,541 0.6108 -11.29%
2025-02-28 0 20 0.620 0.600 0.620 3,874,488 0.620 0.600 0.620 0.550 0.640 6,393,612 0.6060 3.33%
2025-01-28 0 19 0.600 0.570 0.600 2,322,535 0.600 0.570 0.600 0.550 0.630 3,894,171 0.5964 0.00%
2024-12-31 0 20 0.600 0.590 0.610 1,799,898 0.600 0.590 0.610 0.570 0.650 2,921,489 0.6161 -1.64%
2024-11-29 0 21 0.610 0.590 0.610 8,547,171 0.610 0.590 0.610 0.560 0.700 13,396,002 0.6380 -6.15%
2024-10-31 0 21 0.650 0.650 0.660 39,371,423 0.650 0.650 0.660 0.550 0.750 60,423,854 0.6516 6.56%
2024-09-30 0 19 0.610 0.600 0.610 9,206,724 0.610 0.600 0.610 0.405 0.620 18,596,597 0.4951 39.91%
2024-08-30 0 22 0.450 0.445 0.450 4,319,902 0.436 0.431 0.436 0.407 0.455 10,105,137 0.4275 2.27%
2024-07-31 0 22 0.440 0.435 0.440 5,808,995 0.426 0.421 0.426 0.417 0.465 13,222,191 0.4393 -4.35%
2024-06-28 0 19 0.460 0.460 0.475 15,507,841 0.446 0.446 0.460 0.436 0.523 32,167,994 0.4821 -8.69%
2024-05-31 0 21 0.520 0.520 0.530 42,518,202 0.488 0.488 0.497 0.455 0.657 77,929,072 0.5456 4.00%
2024-04-30 0 20 0.500 0.495 0.500 4,999,236 0.469 0.465 0.469 0.413 0.516 10,929,435 0.4574 5.26%
2024-03-28 0 20 0.475 0.470 0.475 13,686,422 0.446 0.441 0.446 0.413 0.591 26,505,930 0.5164 -25.78%
2024-02-29 0 19 0.640 0.620 0.640 14,556,748 0.601 0.582 0.601 0.427 0.657 25,949,817 0.5610 34.74%
2024-01-31 0 22 0.475 0.470 0.475 38,291,214 0.446 0.441 0.446 0.291 0.704 93,743,419 0.4085 -36.67%
2023-12-29 0 19 0.750 0.720 0.750 3,594,991 0.704 0.676 0.704 0.563 0.732 5,515,694 0.6518 0.00%
2023-11-30 0 22 0.750 0.750 0.760 5,921,655 0.704 0.704 0.713 0.704 0.826 7,685,441 0.7705 -3.85%
2023-10-31 0 20 0.780 0.780 0.790 1,607,100 0.732 0.732 0.742 0.732 0.845 2,019,409 0.7958 -14.29%
2023-09-29 0 19 0.910 0.890 0.920 10,449,206 0.854 0.835 0.864 0.788 1.033 11,155,165 0.9367 -7.14%
2023-08-31 0 23 0.980 0.980 0.990 8,662,825 0.920 0.920 0.929 0.892 1.436 8,357,580 1.0365 -34.67%
2023-07-31 0 20 1.500 1.490 1.500 6,017,735 1.408 1.399 1.408 1.230 1.446 4,532,244 1.3278 0.67%
2023-06-30 0 21 1.490 1.480 1.490 2,687,817 1.399 1.389 1.399 1.361 1.558 1,890,663 1.4216 0.74%
2023-05-31 0 21 1.620 1.620 1.640 8,002,128 1.388 1.388 1.405 1.354 1.525 5,524,996 1.4483 -6.90%
2023-04-28 0 17 1.740 1.710 1.740 12,752,416 1.491 1.465 1.491 1.448 1.671 8,326,294 1.5316 2.35%
2023-03-31 0 23 1.700 1.690 1.700 28,955,955 1.457 1.448 1.457 1.431 2.365 16,304,637 1.7759 -35.61%
2023-02-28 0 20 2.640 2.560 2.640 16,584,705 2.262 2.194 2.262 2.151 2.674 6,875,468 2.4122 -2.22%
2023-01-31 0 18 2.700 2.660 2.700 19,477,848 2.314 2.280 2.314 1.911 2.434 8,815,893 2.2094 20.00%
2022-12-30 0 20 2.250 2.250 2.300 41,585,492 1.928 1.928 1.971 1.808 2.417 19,341,470 2.1501 -6.25%
2022-11-30 0 22 2.400 2.400 2.430 25,348,869 2.057 2.057 2.082 1.397 2.211 13,694,657 1.8510 42.86%
2022-10-31 0 20 1.680 1.640 1.680 31,329,497 1.440 1.405 1.440 1.294 1.680 21,400,631 1.4640 -8.20%
2022-09-30 0 21 1.830 1.800 1.840 18,738,969 1.568 1.543 1.577 1.483 2.117 10,216,555 1.8342 -21.26%
2022-08-31 0 23 2.480 2.420 2.480 20,086,600 1.992 1.943 1.992 1.783 2.096 10,622,569 1.8909 -4.62%
2022-07-29 0 20 2.600 2.590 2.600 24,542,960 2.088 2.080 2.088 2.072 2.570 10,511,832 2.3348 -15.58%
2022-06-30 0 21 3.080 3.080 3.140 36,074,194 2.473 2.473 2.522 2.417 2.714 14,174,722 2.5450 -7.23%
2022-05-31 0 20 3.320 3.320 3.330 15,883,212 2.666 2.666 2.674 2.554 2.932 5,960,188 2.6649 -7.85%
2022-04-29 0 18 3.730 3.700 3.730 23,257,705 2.893 2.870 2.893 2.637 3.258 7,826,186 2.9718 -2.36%
2022-03-31 0 23 3.820 3.780 3.820 48,803,080 2.963 2.932 2.963 2.350 3.180 17,069,671 2.8591 -3.29%
2022-02-28 0 17 3.950 3.940 3.950 23,384,277 3.064 3.056 3.064 3.017 3.568 7,019,183 3.3315 -7.49%
2022-01-31 0 21 4.270 4.220 4.270 28,648,797 3.312 3.273 3.312 3.126 3.653 8,362,811 3.4257 -11.23%
2021-12-31 0 22 4.810 4.800 4.810 93,800,122 3.731 3.723 3.731 2.823 3.878 28,051,921 3.3438 22.39%
2021-11-30 0 22 3.930 3.930 3.990 150,215,340 3.048 3.048 3.095 2.575 3.320 51,809,162 2.8994 -7.96%
2021-10-29 0 18 4.270 4.230 4.270 60,897,341 3.312 3.281 3.312 3.196 3.754 17,718,440 3.4369 -4.90%
2021-09-30 0 21 4.490 4.490 4.530 138,179,534 3.483 3.483 3.514 3.405 3.979 37,031,878 3.7314 -10.20%
2021-08-31 0 22 5.000 5.000 5.010 119,756,847 3.878 3.878 3.886 3.506 4.057 31,389,422 3.8152 -1.96%
2021-07-30 0 21 5.100 5.100 5.140 478,546,849 3.956 3.956 3.987 3.459 5.336 104,149,581 4.5948 -15.14%
2021-06-30 0 21 6.010 6.000 6.010 244,174,371 4.662 4.654 4.662 4.328 5.042 52,311,642 4.6677 -2.59%
2021-05-31 0 20 6.170 6.160 6.170 251,760,837 4.786 4.778 4.786 3.335 4.887 63,136,529 3.9876 26.88%
2021-04-30 0 19 4.920 4.910 4.920 163,316,752 3.772 3.764 3.772 3.565 3.910 43,439,768 3.7596 -1.80%
2021-03-31 0 23 5.010 5.000 5.010 121,547,553 3.841 3.833 3.841 2.921 3.841 35,451,591 3.4286 3.73%
2021-02-26 0 18 4.830 4.830 4.840 81,349,668 3.703 3.703 3.710 3.618 3.902 21,652,845 3.7570 -1.23%
2021-01-29 0 20 4.890 4.890 4.900 111,176,280 3.749 3.749 3.756 3.603 4.416 28,136,547 3.9513 -11.89%
2020-12-31 0 10 5.550 5.550 5.560 511,837,731 4.255 4.255 4.262 3.726 4.500 117,472,309 4.3571

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top