Sino-Ocean Group Holding Limited (SIOLY)
OTCMKTS · Delayed Price · Currency is USD
0.2396
+0.0075 (3.23%)
Jul 21, 2025, 12:28 PM EDT
Sino-Ocean Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -1.86% | 3,503 |
| Jul 17, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -0.80% | 3,281 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.49% | 3,452 |
| Jul 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.55% | 2,439 |
| Jul 14, 2025 | 0.26 | 0.31 | 0.25 | 0.25 | 0.25 | 4.98% | 22,630 |
| Jul 11, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | 1.27% | 21,128 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | 11.53% | 52,468 |
| Jul 9, 2025 | 0.24 | 0.25 | 0.20 | 0.21 | 0.21 | -8.40% | 43,968 |
| Jul 8, 2025 | 0.25 | 0.27 | 0.20 | 0.23 | 0.23 | -3.75% | 93,552 |
| Jul 7, 2025 | 0.22 | 0.24 | 0.18 | 0.24 | 0.24 | 14.29% | 8,887 |
| Jul 3, 2025 | 0.18 | 0.24 | 0.18 | 0.21 | 0.21 | -9.09% | 11,393 |
| Jul 2, 2025 | 0.18 | 0.26 | 0.18 | 0.23 | 0.23 | -0.22% | 6,651 |
| Jul 1, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | 4.99% | 19,292 |
| Jun 30, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -0.99% | 7,092 |
| Jun 27, 2025 | 0.24 | 0.27 | 0.20 | 0.22 | 0.22 | 1.23% | 82,204 |
| Jun 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.43% | 131 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 540 |
| Jun 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 4.97% | 5,122 |
| Jun 23, 2025 | 0.21 | 0.27 | 0.19 | 0.19 | 0.19 | -12.38% | 21,097 |
| Jun 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.00% | 228 |
| Jun 18, 2025 | 0.21 | 0.26 | 0.21 | 0.21 | 0.21 | -17.93% | 8,650 |
| Jun 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.96% | 338 |
| Jun 16, 2025 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | 8.30% | 7,446 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.75% | 2,942 |
| Jun 12, 2025 | 0.27 | 0.31 | 0.23 | 0.24 | 0.24 | -6.65% | 18,250 |
| Jun 11, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 10.23% | 3,756 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -18.34% | 6,655 |
| Jun 9, 2025 | 0.26 | 0.29 | 0.21 | 0.29 | 0.29 | 11.05% | 20,457 |
| Jun 6, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 3.98% | 35,107 |
| Jun 5, 2025 | 0.30 | 0.31 | 0.20 | 0.25 | 0.25 | -11.45% | 61,162 |
| Jun 4, 2025 | 0.26 | 0.35 | 0.19 | 0.28 | 0.28 | 12.43% | 109,826 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.00% | 681 |
| Jun 2, 2025 | 0.25 | 0.30 | 0.23 | 0.24 | 0.24 | -9.57% | 1,206 |
| May 30, 2025 | 0.30 | 0.33 | 0.23 | 0.26 | 0.26 | -7.61% | 7,373 |
| May 29, 2025 | 0.24 | 0.30 | 0.24 | 0.29 | 0.29 | 11.81% | 2,129 |
| May 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 177 |
| May 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.73% | 459 |
| May 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.98% | 1,094 |
| May 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.16% | 426 |
| May 21, 2025 | 0.36 | 0.38 | 0.23 | 0.23 | 0.23 | -27.94% | 8,762 |
| May 20, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.69% | 326 |
| May 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 14 |
| May 16, 2025 | 0.37 | 0.37 | 0.31 | 0.33 | 0.33 | -8.36% | 6,357 |
| May 15, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 14.84% | 10,471 |
| May 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.64% | 407 |
| May 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2 |
| May 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.97% | 5,390 |
| May 9, 2025 | 0.41 | 0.41 | 0.32 | 0.32 | 0.32 | -18.76% | 1,116 |
| May 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 5.00% | 406 |
| May 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 51 |