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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.43	0.45	0.45	0.45	0.43	1,500
January 13, 2026	0.45	0.45	0.45	0.45	0.45	37,000
January 12, 2026	0.42	0.43	0.43	0.43	0.42	138,500
January 09, 2026	0.42	0.42	0.42	0.42	0.42	0
January 08, 2026	0.42	0.42	0.42	0.42	0.42	0
January 07, 2026	0.43	0.43	0.43	0.43	0.42	74,000
January 06, 2026	0.43	0.42	0.42	0.43	0.42	40,500
January 05, 2026	0.41	0.41	0.41	0.43	0.4	62,000
January 02, 2026	0.43	0.42	0.42	0.43	0.42	41,500
December 31, 2025	0.39	0.4	0.4	0.4	0.39	16,500
December 30, 2025	0.4	0.4	0.4	0.4	0.4	8,000
December 29, 2025	0.39	0.4	0.4	0.4	0.39	767,500
December 24, 2025	0.4	0.4	0.4	0.41	0.4	515,810
December 23, 2025	0.42	0.41	0.41	0.42	0.41	64,000
December 22, 2025	0.43	0.43	0.43	0.43	0.43	0
December 19, 2025	0.43	0.43	0.43	0.43	0.43	43,000
December 18, 2025	0.42	0.42	0.42	0.42	0.42	0
December 17, 2025	0.42	0.42	0.42	0.44	0.42	52,000
December 16, 2025	0.42	0.42	0.42	0.42	0.42	230,500
December 15, 2025	0.44	0.43	0.43	0.44	0.42	749,000
December 12, 2025	0.45	0.44	0.44	0.45	0.43	1.46M
December 11, 2025	0.45	0.46	0.46	0.46	0.43	925,000
December 10, 2025	0.45	0.46	0.46	0.46	0.45	122,000
December 09, 2025	0.45	0.45	0.45	0.45	0.45	0
December 08, 2025	0.46	0.45	0.45	0.46	0.45	194,500
December 05, 2025	0.46	0.46	0.46	0.46	0.46	0
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

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