Ocean One Holding Ltd. (HKG:9876)
Hong Kong · Delayed Price · Currency is HKD 2.930
+0.030 (1.03%)
At close: Mar 27, 2026
Ocean One Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.80 | 2.96 | 2.80 | 2.93 | 2.93 | 1.03% | 66,000 |
| Mar 26, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -2.68% | 100,000 |
| Mar 25, 2026 | 2.98 | 2.98 | 2.93 | 2.98 | 2.98 | - | 84,000 |
| Mar 24, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -1.32% | 102,000 |
| Mar 23, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | - | 72,000 |
| Mar 20, 2026 | 3.07 | 3.08 | 3.02 | 3.02 | 3.02 | -0.33% | 64,000 |
| Mar 19, 2026 | 3.05 | 3.07 | 2.96 | 3.03 | 3.03 | -1.30% | 72,000 |
| Mar 18, 2026 | 3.06 | 3.07 | 3.00 | 3.07 | 3.07 | 0.66% | 74,000 |
| Mar 17, 2026 | 3.05 | 3.09 | 2.99 | 3.05 | 3.05 | 0.33% | 86,000 |
| Mar 16, 2026 | 3.05 | 3.05 | 2.96 | 3.04 | 3.04 | 0.33% | 90,000 |
| Mar 13, 2026 | 3.03 | 3.04 | 2.99 | 3.03 | 3.03 | 1.00% | 70,000 |
| Mar 12, 2026 | 3.09 | 3.10 | 2.99 | 3.00 | 3.00 | -1.64% | 64,000 |
| Mar 11, 2026 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | 2.01% | 86,000 |
| Mar 10, 2026 | 3.00 | 3.05 | 2.99 | 2.99 | 2.99 | -0.99% | 76,000 |
| Mar 9, 2026 | 3.10 | 3.15 | 2.81 | 3.02 | 3.02 | -1.31% | 96,000 |
| Mar 6, 2026 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | - | 120,450 |
| Mar 5, 2026 | 3.02 | 3.06 | 3.01 | 3.06 | 3.06 | 0.33% | 100,000 |
| Mar 4, 2026 | 3.00 | 3.11 | 3.00 | 3.05 | 3.05 | -1.61% | 72,000 |
| Mar 3, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 3.10 | 0.65% | 82,000 |
| Mar 2, 2026 | 3.05 | 3.08 | 2.96 | 3.08 | 3.08 | - | 108,000 |
| Feb 27, 2026 | 3.15 | 3.16 | 3.10 | 3.08 | 3.08 | -0.65% | 84,000 |
| Feb 26, 2026 | 3.19 | 3.19 | 3.15 | 3.10 | 3.10 | -1.59% | 100,000 |
| Feb 25, 2026 | 3.06 | 3.18 | 2.99 | 3.15 | 3.15 | 2.27% | 98,000 |
| Feb 24, 2026 | 3.11 | 3.13 | 2.99 | 3.08 | 3.08 | -2.22% | 112,000 |
| Feb 23, 2026 | 3.15 | 3.15 | 3.12 | 3.15 | 3.15 | 0.32% | 110,000 |
| Feb 20, 2026 | 3.15 | 3.15 | 3.10 | 3.14 | 3.14 | -0.32% | 98,000 |
| Feb 16, 2026 | 3.15 | 3.15 | 3.09 | 3.15 | 3.15 | 0.32% | 82,000 |
| Feb 13, 2026 | 3.09 | 3.16 | 3.09 | 3.14 | 3.14 | -1.26% | 90,000 |
| Feb 12, 2026 | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | 0.32% | 88,000 |
| Feb 11, 2026 | 3.18 | 3.18 | 2.99 | 3.17 | 3.17 | 3.59% | 86,000 |
| Feb 10, 2026 | 3.18 | 3.18 | 3.04 | 3.06 | 3.06 | 0.66% | 64,000 |
| Feb 9, 2026 | 3.11 | 3.18 | 3.01 | 3.04 | 3.04 | -0.65% | 98,000 |
| Feb 6, 2026 | 3.14 | 3.16 | 3.06 | 3.06 | 3.06 | -1.92% | 108,000 |
| Feb 5, 2026 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -0.32% | 100,000 |
| Feb 4, 2026 | 3.12 | 3.16 | 3.09 | 3.13 | 3.13 | -0.63% | 94,000 |
| Feb 3, 2026 | 3.10 | 3.17 | 3.10 | 3.15 | 3.15 | 1.29% | 88,000 |
| Feb 2, 2026 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -1.27% | 50,000 |
| Jan 30, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 2.61% | 62,000 |
| Jan 29, 2026 | 3.18 | 3.18 | 3.04 | 3.07 | 3.07 | -3.46% | 100,000 |
| Jan 28, 2026 | 3.12 | 3.18 | 3.10 | 3.18 | 3.18 | 3.25% | 72,000 |
| Jan 27, 2026 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -3.14% | 56,000 |
| Jan 26, 2026 | 3.19 | 3.20 | 3.00 | 3.18 | 3.18 | -2.15% | 113,010 |
| Jan 23, 2026 | 3.13 | 3.28 | 3.00 | 3.25 | 3.25 | 0.93% | 146,000 |
| Jan 22, 2026 | 3.24 | 3.24 | 3.00 | 3.22 | 3.22 | 0.63% | 114,000 |
| Jan 21, 2026 | 3.26 | 3.31 | 3.20 | 3.20 | 3.20 | -4.19% | 52,000 |
| Jan 20, 2026 | 3.40 | 3.42 | 3.22 | 3.34 | 3.34 | -4.84% | 62,000 |
| Jan 19, 2026 | 3.50 | 3.55 | 3.34 | 3.51 | 3.51 | -2.50% | 70,000 |
| Jan 16, 2026 | 3.55 | 3.63 | 3.49 | 3.60 | 3.60 | 0.56% | 70,000 |
| Jan 15, 2026 | 3.60 | 3.90 | 3.58 | 3.58 | 3.58 | 2.29% | 70,000 |
| Jan 14, 2026 | 3.60 | 3.60 | 3.44 | 3.50 | 3.50 | -2.51% | 92,000 |