Ocean One Holding Ltd. (HKG:9876)
Hong Kong · Delayed Price · Currency is HKD 2.995
+0.090 (3.10%)
Oct 6, 2026, 3:02 PM HKT
Ocean One Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | 3.10% | 68,000 |
| Oct 5, 2026 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | 2.29% | 56,000 |
| Oct 2, 2026 | 2.82 | 2.84 | 2.80 | 2.84 | 2.84 | 0.71% | 80,000 |
| Sep 30, 2026 | 2.88 | 2.88 | 2.80 | 2.82 | 2.82 | -2.25% | 90,000 |
| Sep 29, 2026 | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -1.20% | 68,000 |
| Sep 28, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.18% | 106,000 |
| Sep 25, 2026 | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | -1.83% | 58,000 |
| Sep 24, 2026 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -0.82% | 68,000 |
| Sep 23, 2026 | 3.09 | 3.09 | 3.04 | 3.04 | 3.04 | -1.78% | 60,000 |
| Sep 22, 2026 | 3.20 | 3.21 | 3.09 | 3.09 | 3.09 | -1.75% | 56,000 |
| Sep 21, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | -1.56% | 76,000 |
| Sep 18, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 0.47% | 84,000 |
| Sep 17, 2026 | 3.05 | 3.18 | 3.05 | 3.18 | 3.18 | 4.95% | 70,000 |
| Sep 16, 2026 | 3.01 | 3.01 | 3.00 | 3.03 | 3.03 | 0.66% | 58,000 |
| Sep 15, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 70,000 |
| Sep 14, 2026 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | -1.31% | 70,000 |
| Sep 11, 2026 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -1.45% | 100,000 |
| Sep 10, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 8.60% | 72,000 |
| Sep 9, 2026 | 2.56 | 2.85 | 2.56 | 2.85 | 2.85 | 11.55% | 96,000 |
| Sep 8, 2026 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 2.40% | 72,000 |
| Sep 7, 2026 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 2.25% | 60,000 |
| Sep 4, 2026 | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -0.41% | 112,000 |
| Sep 3, 2026 | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | -1.01% | 80,000 |
| Sep 2, 2026 | 2.50 | 2.50 | 2.47 | 2.48 | 2.48 | -1.39% | 66,000 |
| Sep 1, 2026 | 2.46 | 2.51 | 2.46 | 2.51 | 2.51 | 2.45% | 64,000 |
| Aug 31, 2026 | 2.33 | 2.45 | 2.33 | 2.45 | 2.45 | 5.83% | 66,000 |
| Aug 28, 2026 | 2.18 | 2.32 | 2.18 | 2.32 | 2.32 | 5.95% | 118,000 |
| Aug 27, 2026 | 2.20 | 2.22 | 2.19 | 2.19 | 2.19 | -0.46% | 82,000 |
| Aug 26, 2026 | 2.12 | 2.18 | 2.12 | 2.20 | 2.20 | 3.78% | 56,000 |
| Aug 25, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.31% | 74,000 |
| Aug 24, 2026 | 2.24 | 2.24 | 2.13 | 2.19 | 2.14 | -3.10% | 56,000 |
| Aug 21, 2026 | 2.20 | 2.24 | 2.12 | 2.26 | 2.21 | 2.27% | 98,000 |
| Aug 20, 2026 | 2.28 | 2.28 | 2.19 | 2.21 | 2.16 | -4.34% | 70,000 |
| Aug 19, 2026 | 2.25 | 2.29 | 2.20 | 2.31 | 2.26 | - | 68,000 |
| Aug 18, 2026 | 2.20 | 2.31 | 2.20 | 2.31 | 2.26 | 4.54% | 76,000 |
| Aug 17, 2026 | 2.20 | 2.20 | 2.19 | 2.21 | 2.16 | 1.15% | 70,000 |
| Aug 14, 2026 | 2.11 | 2.17 | 2.11 | 2.18 | 2.14 | 3.81% | 52,000 |
| Aug 13, 2026 | 2.03 | 2.10 | 2.03 | 2.10 | 2.06 | 3.70% | 76,000 |
| Aug 12, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 1.99 | -2.64% | 146,000 |
| Aug 11, 2026 | 2.06 | 2.11 | 2.06 | 2.08 | 2.04 | -3.93% | 190,000 |
| Aug 10, 2026 | 2.15 | 2.17 | 2.15 | 2.17 | 2.12 | -3.35% | 60,000 |
| Aug 7, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.20 | -4.88% | 56,000 |
| Aug 6, 2026 | 2.24 | 2.36 | 2.24 | 2.36 | 2.31 | 0.43% | 202,000 |
| Aug 5, 2026 | 2.17 | 2.35 | 2.17 | 2.35 | 2.30 | 3.53% | 168,000 |
| Aug 4, 2026 | 2.26 | 2.27 | 2.26 | 2.27 | 2.22 | -2.79% | 110,000 |
| Aug 3, 2026 | 2.28 | 2.31 | 2.28 | 2.33 | 2.29 | -2.51% | 56,000 |
| Jul 31, 2026 | 2.29 | 2.30 | 2.29 | 2.39 | 2.34 | - | 100,000 |
| Jul 30, 2026 | 2.29 | 2.36 | 2.29 | 2.39 | 2.34 | - | 50,000 |
| Jul 29, 2026 | 2.28 | 2.55 | 2.28 | 2.39 | 2.34 | 3.46% | 96,000 |
| Jul 28, 2026 | 2.40 | 2.40 | 2.28 | 2.31 | 2.27 | - | 88,000 |