Ocean One Holding Ltd. (HKG:9876)
Hong Kong · Delayed Price · Currency is HKD 2.640
+0.070 (2.72%)
Apr 17, 2026, 11:30 AM HKT
Ocean One Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 2.65 | 2.65 | 2.57 | 2.57 | 2.57 | -4.10% | 104,000 |
| Apr 15, 2026 | 2.50 | 2.76 | 2.45 | 2.68 | 2.68 | 3.08% | 116,000 |
| Apr 14, 2026 | 2.80 | 2.88 | 2.60 | 2.60 | 2.60 | -8.45% | 112,000 |
| Apr 13, 2026 | 3.02 | 3.02 | 2.83 | 2.84 | 2.84 | -1.39% | 92,000 |
| Apr 10, 2026 | 2.70 | 2.88 | 2.70 | 2.88 | 2.88 | 8.68% | 100,000 |
| Apr 9, 2026 | 2.70 | 2.70 | 2.63 | 2.65 | 2.65 | -0.38% | 112,000 |
| Apr 8, 2026 | 2.50 | 2.66 | 2.50 | 2.66 | 2.66 | 9.02% | 108,000 |
| Apr 2, 2026 | 2.58 | 2.58 | 2.38 | 2.44 | 2.44 | 3.39% | 128,000 |
| Apr 1, 2026 | 2.80 | 2.90 | 2.30 | 2.36 | 2.36 | -14.18% | 136,000 |
| Mar 31, 2026 | 2.87 | 2.87 | 2.71 | 2.75 | 2.75 | -1.43% | 84,000 |
| Mar 30, 2026 | 2.90 | 2.90 | 2.79 | 2.79 | 2.79 | -4.78% | 68,000 |
| 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 |