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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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