Sino-Ocean Group Holding Limited (HKG:3377)
Hong Kong · Delayed Price · Currency is HKD 0.1600
+0.0060 (3.90%)
Sep 30, 2025, 4:08 PM HKT
Sino-Ocean Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.90% | 48,088,461 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.14% | 60,116,843 |
| Sep 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.92% | 51,338,034 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 35,963,000 |
| Sep 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.05% | 49,886,000 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.50% | 89,436,000 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 42,399,000 |
| Sep 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 59,197,509 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.47% | 88,828,517 |
| Sep 17, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.75% | 94,266,392 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -6.32% | 105,235,794 |
| Sep 15, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 135,579,533 |
| Sep 12, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 13.07% | 362,639,022 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.16% | 178,663,454 |
| Sep 10, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 16.18% | 304,875,494 |
| Sep 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.94% | 169,821,437 |
| Sep 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.88% | 88,171,000 |
| Sep 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.48% | 32,199,843 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 18,062,500 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 22,718,000 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 40,188,907 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -5.69% | 86,135,286 |
| Aug 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.15% | 53,359,226 |
| Aug 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.96% | 51,332,000 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.47% | 58,056,500 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.59% | 82,154,000 |
| Aug 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.78% | 200,286,915 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 33,700,777 |
| Aug 21, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | 7.08% | 188,591,797 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 28,534,580 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 66,623,000 |
| Aug 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 79,136,242 |
| Aug 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 83,176,110 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 61,593,000 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.85% | 63,123,138 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 31,441,500 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 55,906,000 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 40,522,353 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 79,772,050 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 43,728,500 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 98,695,158 |
| Aug 4, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -9.52% | 161,117,300 |
| Aug 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 45,931,931 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 57,189,916 |
| Jul 30, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 110,777,624 |
| Jul 29, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 16.38% | 259,097,450 |
| Jul 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 74,696,000 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 48,963,909 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 79,676,008 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 40,030,000 |