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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.48	0.47	0.47	0.48	0.47	1.82M
September 05, 2025	0.48	0.49	0.49	0.5	0.48	2.49M
September 04, 2025	0.49	0.5	0.5	0.5	0.48	370,220
September 03, 2025	0.49	0.49	0.49	0.49	0.48	145,500
September 02, 2025	0.5	0.48	0.48	0.5	0.48	4.17M
September 01, 2025	0.51	0.5	0.5	0.51	0.5	1.17M
August 29, 2025	0.52	0.52	0.52	0.52	0.51	563,500
August 28, 2025	0.53	0.53	0.53	0.53	0.51	1.64M
August 27, 2025	0.54	0.53	0.53	0.56	0.53	278,500
August 26, 2025	0.56	0.55	0.55	0.56	0.54	611,500
August 25, 2025	0.55	0.56	0.56	0.56	0.55	724,500
August 22, 2025	0.54	0.55	0.55	0.55	0.53	1.82M
August 21, 2025	0.56	0.54	0.54	0.56	0.54	1.89M
August 20, 2025	0.57	0.56	0.56	0.59	0.56	744,000
August 19, 2025	0.6	0.59	0.59	0.6	0.58	728,500
August 18, 2025	0.58	0.61	0.61	0.65	0.57	2.46M
August 15, 2025	0.58	0.58	0.58	0.6	0.58	546,500
August 14, 2025	0.59	0.58	0.58	0.59	0.58	176,500
August 13, 2025	0.57	0.59	0.59	0.59	0.57	153,000
August 12, 2025	0.58	0.58	0.58	0.58	0.58	1,500
August 11, 2025	0.59	0.59	0.59	0.59	0.59	58,000
August 08, 2025	0.59	0.59	0.59	0.59	0.59	0
August 07, 2025	0.58	0.59	0.59	0.59	0.56	101,500
August 06, 2025	0.56	0.58	0.58	0.58	0.56	208,500
August 05, 2025	0.57	0.58	0.58	0.58	0.57	399,000
August 04, 2025	0.6	0.6	0.6	0.6	0.6	0
August 01, 2025	0.6	0.6	0.6	0.6	0.6	38,500
July 31, 2025	0.6	0.6	0.6	0.6	0.6	0
July 30, 2025	0.6	0.6	0.6	0.6	0.6	0
July 29, 2025	0.6	0.6	0.6	0.6	0.59	36,000
July 28, 2025	0.6	0.6	0.6	0.61	0.59	149,500
July 25, 2025	0.62	0.6	0.6	0.62	0.6	335,000
July 24, 2025	0.6	0.6	0.6	0.61	0.59	992,500
July 23, 2025	0.62	0.62	0.62	0.62	0.62	10,000
July 22, 2025	0.61	0.62	0.62	0.62	0.6	1.04M
July 21, 2025	0.62	0.63	0.63	0.64	0.61	440,500
July 18, 2025	0.6	0.62	0.62	0.63	0.6	218,500
July 17, 2025	0.66	0.62	0.62	0.67	0.6	2.07M
July 16, 2025	0.63	0.63	0.63	0.63	0.63	209,500
July 15, 2025	0.64	0.63	0.63	0.66	0.62	1.26M
July 14, 2025	0.6	0.67	0.67	0.7	0.6	7.51M
July 11, 2025	0.6	0.6	0.6	0.61	0.59	344,500
July 10, 2025	0.55	0.6	0.6	0.6	0.55	1.27M
July 09, 2025	0.54	0.56	0.56	0.57	0.54	761,500
July 08, 2025	0.53	0.54	0.54	0.54	0.53	113,500
July 07, 2025	0.53	0.55	0.55	0.55	0.53	73,000
July 04, 2025	0.53	0.52	0.52	0.54	0.52	195,000
July 03, 2025	0.53	0.54	0.54	0.54	0.53	23,500
July 02, 2025	0.53	0.53	0.53	0.53	0.53	822,500
June 30, 2025	0.55	0.54	0.54	0.55	0.54	38,500
June 27, 2025	0.55	0.55	0.55	0.55	0.53	393,000
June 26, 2025	0.55	0.56	0.56	0.56	0.53	38,000
June 25, 2025	0.53	0.56	0.56	0.58	0.53	1.15M
June 24, 2025	0.52	0.52	0.52	0.52	0.52	17,000
June 23, 2025	0.52	0.51	0.51	0.52	0.51	30,500
June 20, 2025	0.52	0.52	0.52	0.52	0.52	19,500
June 19, 2025	0.52	0.52	0.52	0.52	0.52	134,000
June 18, 2025	0.52	0.53	0.53	0.53	0.51	1.18M
June 17, 2025	0.51	0.53	0.53	0.53	0.51	708,500
June 16, 2025	0.51	0.51	0.51	0.51	0.51	289,000

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