Sino-Ocean Service Holding Limited - 6677.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.46	0.46	0.46	0.46	0.46	80,000
December 03, 2025	0.45	0.45	0.45	0.45	0.45	0
December 02, 2025	0.45	0.45	0.45	0.45	0.45	0
December 01, 2025	0.45	0.45	0.45	0.45	0.45	0
November 28, 2025	0.45	0.45	0.45	0.45	0.45	212,000
November 27, 2025	0.45	0.47	0.47	0.47	0.45	134,500
November 26, 2025	0.45	0.46	0.46	0.46	0.45	54,000
November 25, 2025	0.45	0.46	0.46	0.46	0.45	110,834
November 24, 2025	0.46	0.46	0.46	0.46	0.46	0
November 21, 2025	0.45	0.46	0.46	0.46	0.44	309,000
November 20, 2025	0.46	0.45	0.45	0.46	0.45	1,500
November 19, 2025	0.45	0.45	0.45	0.45	0.45	1,000
November 18, 2025	0.46	0.45	0.45	0.46	0.45	612,500
November 17, 2025	0.46	0.46	0.46	0.46	0.46	0
November 14, 2025	0.46	0.46	0.46	0.46	0.46	0
November 13, 2025	0.46	0.46	0.46	0.46	0.45	369,500
November 12, 2025	0.47	0.46	0.46	0.47	0.46	336,500
November 11, 2025	0.47	0.47	0.47	0.47	0.47	746,644
November 10, 2025	0.47	0.47	0.47	0.47	0.47	298,500
November 07, 2025	0.48	0.48	0.48	0.48	0.48	0
November 06, 2025	0.48	0.48	0.48	0.48	0.45	47,000
November 05, 2025	0.45	0.48	0.48	0.48	0.45	359,000
November 04, 2025	0.47	0.46	0.46	0.47	0.46	100,500
November 03, 2025	0.46	0.45	0.45	0.46	0.45	517,500
October 31, 2025	0.46	0.46	0.46	0.46	0.46	0
October 30, 2025	0.47	0.46	0.46	0.47	0.46	533,500
October 28, 2025	0.47	0.47	0.47	0.47	0.47	99,500
October 27, 2025	0.47	0.47	0.47	0.48	0.46	787,500
October 24, 2025	0.47	0.47	0.47	0.47	0.47	462,000
October 23, 2025	0.47	0.47	0.47	0.47	0.47	0
October 22, 2025	0.47	0.47	0.47	0.47	0.47	266,500
October 21, 2025	0.47	0.47	0.47	0.47	0.47	0
October 20, 2025	0.47	0.47	0.47	0.47	0.47	16,000
October 17, 2025	0.47	0.47	0.47	0.48	0.47	613,500
October 16, 2025	0.48	0.48	0.48	0.48	0.48	0
October 15, 2025	0.49	0.48	0.48	0.49	0.48	124,000
October 14, 2025	0.49	0.48	0.48	0.49	0.47	944,000
October 13, 2025	0.47	0.49	0.49	0.49	0.47	73,500
October 10, 2025	0.48	0.49	0.49	0.49	0.48	65,000
October 09, 2025	0.48	0.48	0.48	0.49	0.48	875,000
October 08, 2025	0.48	0.48	0.48	0.48	0.48	40,022
October 06, 2025	0.49	0.48	0.48	0.49	0.48	2,000
October 03, 2025	0.49	0.49	0.49	0.5	0.48	955,000
October 02, 2025	0.5	0.5	0.5	0.5	0.49	827,000
September 30, 2025	0.5	0.5	0.5	0.5	0.49	20,500
September 29, 2025	0.5	0.5	0.5	0.5	0.49	92,000
September 26, 2025	0.49	0.5	0.5	0.5	0.49	80,000
September 25, 2025	0.5	0.5	0.5	0.5	0.49	95,000
September 24, 2025	0.5	0.5	0.5	0.5	0.5	443,500
September 23, 2025	0.5	0.5	0.5	0.5	0.5	727,500
September 22, 2025	0.51	0.51	0.51	0.52	0.51	60,000
September 19, 2025	0.52	0.52	0.52	0.52	0.5	202,000
September 18, 2025	0.52	0.52	0.52	0.52	0.52	0
September 17, 2025	0.51	0.53	0.53	0.53	0.5	275,000
September 16, 2025	0.5	0.51	0.51	0.52	0.49	206,000
September 15, 2025	0.53	0.51	0.51	0.53	0.5	1.29M
September 12, 2025	0.5	0.52	0.52	0.55	0.5	3.18M
September 11, 2025	0.49	0.49	0.49	0.5	0.48	755,500
September 10, 2025	0.47	0.49	0.49	0.49	0.47	1.68M
September 09, 2025	0.49	0.49	0.49	0.49	0.47	552,500

Sino-Ocean Service Holding Limited (6677.HK) HKSE