Sino-Ocean Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.03	0.03	0.03	0.03	0.03	-11.76%	41,111,000
Oct 21, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	26,311,000
Oct 20, 2026	0.03	0.04	0.03	0.04	0.04	-	13,647,000
Oct 16, 2026	0.04	0.04	0.03	0.04	0.04	-	58,678,057
Oct 15, 2026	0.04	0.04	0.03	0.04	0.04	-5.41%	30,824,500
Oct 14, 2026	0.04	0.04	0.04	0.04	0.04	-	26,046,123
Oct 13, 2026	0.04	0.04	0.04	0.04	0.04	-9.76%	90,725,333
Oct 12, 2026	0.04	0.05	0.04	0.04	0.04	-4.65%	148,327,549
Oct 9, 2026	0.03	0.05	0.03	0.04	0.04	22.86%	230,568,758
Oct 8, 2026	0.04	0.04	0.03	0.04	0.04	-10.26%	64,677,000
Oct 7, 2026	0.03	0.04	0.03	0.04	0.04	14.71%	35,868,500
Oct 6, 2026	0.03	0.03	0.03	0.03	0.03	9.68%	12,010,000
Oct 5, 2026	0.03	0.03	0.03	0.03	0.03	-	31,712,500
Oct 2, 2026	0.03	0.04	0.03	0.03	0.03	-8.82%	98,357,000
Sep 30, 2026	0.04	0.04	0.03	0.03	0.03	-8.11%	78,087,500
Sep 29, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	102,050,700
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	7,146,000
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	-	11,762,988
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	-	8,323,611
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	48,194,000
Sep 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	12,609,697
Sep 21, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	27,986,500
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	13,423,655
Sep 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	8,413,500
Sep 16, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	5,227,521
Sep 15, 2026	0.04	0.04	0.04	0.04	0.04	-6.98%	16,154,005
Sep 14, 2026	0.04	0.04	0.04	0.04	0.04	2.38%	5,086,574
Sep 11, 2026	0.04	0.04	0.04	0.04	0.04	2.44%	19,504,500
Sep 10, 2026	0.05	0.05	0.04	0.04	0.04	-8.89%	39,048,516
Sep 9, 2026	0.05	0.05	0.04	0.05	0.05	-2.17%	18,494,000
Sep 8, 2026	0.05	0.05	0.04	0.05	0.05	-	14,798,776
Sep 7, 2026	0.05	0.05	0.05	0.05	0.05	-2.13%	11,973,000
Sep 4, 2026	0.05	0.05	0.05	0.05	0.05	4.44%	13,021,000
Sep 3, 2026	0.05	0.05	0.04	0.05	0.05	-4.26%	26,121,060
Sep 2, 2026	0.05	0.05	0.04	0.05	0.05	2.17%	18,144,000
Sep 1, 2026	0.05	0.05	0.05	0.05	0.05	-	15,445,243
Aug 31, 2026	0.05	0.05	0.05	0.05	0.05	-4.17%	45,026,500
Aug 28, 2026	0.05	0.05	0.05	0.05	0.05	-	15,437,749
Aug 27, 2026	0.05	0.05	0.05	0.05	0.05	4.35%	7,001,500
Aug 26, 2026	0.05	0.05	0.05	0.05	0.05	-2.13%	18,993,000
Aug 25, 2026	0.05	0.05	0.05	0.05	0.05	-	42,147,500
Aug 24, 2026	0.05	0.05	0.05	0.05	0.05	-6.00%	21,007,500
Aug 21, 2026	0.05	0.05	0.05	0.05	0.05	4.17%	12,050,000
Aug 20, 2026	0.05	0.05	0.05	0.05	0.05	-4.00%	18,737,000
Aug 19, 2026	0.05	0.05	0.05	0.05	0.05	4.17%	30,038,500
Aug 18, 2026	0.05	0.05	0.05	0.05	0.05	-4.00%	11,893,541
Aug 17, 2026	0.05	0.05	0.05	0.05	0.05	-	4,413,500
Aug 14, 2026	0.05	0.05	0.05	0.05	0.05	-1.96%	9,983,500
Aug 13, 2026	0.05	0.05	0.05	0.05	0.05	-3.77%	3,967,500
Aug 12, 2026	0.05	0.05	0.05	0.05	0.05	3.92%	20,857,500