Ocean One Holding Ltd. (HKG:9876)
Hong Kong
· Delayed Price · Currency is HKD 2.760
+0.050 (1.85%)
Apr 29, 2026, 3:10 PM HKT
Ocean One Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.76 | 2.79 | 2.76 | 2.76 | - | 1.85% | 90,000 |
| Apr 28, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.73% | 102,000 |
| Apr 27, 2026 | 2.80 | 2.80 | 2.75 | 2.73 | 2.73 | -1.09% | 112,000 |
| Apr 24, 2026 | 2.90 | 2.90 | 2.76 | 2.76 | 2.76 | -4.83% | 102,000 |
| Apr 23, 2026 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | 2.84% | 130,000 |
| Apr 22, 2026 | 2.80 | 2.83 | 2.80 | 2.82 | 2.82 | 1.08% | 110,000 |
| Apr 21, 2026 | 2.67 | 2.80 | 2.67 | 2.79 | 2.79 | 2.95% | 118,000 |
| Apr 20, 2026 | 2.59 | 2.71 | 2.59 | 2.71 | 2.71 | 4.63% | 118,000 |
| Apr 17, 2026 | 2.63 | 2.70 | 2.55 | 2.59 | 2.59 | 0.78% | 114,000 |
| Apr 16, 2026 | 2.65 | 2.65 | 2.57 | 2.57 | 2.57 | -4.10% | 104,000 |
| Apr 15, 2026 | 2.50 | 2.76 | 2.45 | 2.68 | 2.68 | 3.08% | 116,000 |
| Apr 14, 2026 | 2.80 | 2.88 | 2.60 | 2.60 | 2.60 | -8.45% | 112,000 |
| Apr 13, 2026 | 3.02 | 3.02 | 2.83 | 2.84 | 2.84 | -1.39% | 92,000 |
| Apr 10, 2026 | 2.70 | 2.88 | 2.70 | 2.88 | 2.88 | 8.68% | 100,000 |
| Apr 9, 2026 | 2.70 | 2.70 | 2.63 | 2.65 | 2.65 | -0.38% | 112,000 |
| Apr 8, 2026 | 2.50 | 2.66 | 2.50 | 2.66 | 2.66 | 9.02% | 108,000 |
| Apr 2, 2026 | 2.58 | 2.58 | 2.38 | 2.44 | 2.44 | 3.39% | 128,000 |
| Apr 1, 2026 | 2.80 | 2.90 | 2.30 | 2.36 | 2.36 | -14.18% | 136,000 |
| Mar 31, 2026 | 2.87 | 2.87 | 2.71 | 2.75 | 2.75 | -1.43% | 84,000 |
| Mar 30, 2026 | 2.90 | 2.90 | 2.79 | 2.79 | 2.79 | -4.78% | 68,000 |
| Mar 27, 2026 | 2.80 | 2.96 | 2.80 | 2.93 | 2.93 | 1.03% | 66,000 |
| Mar 26, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -2.68% | 100,000 |
| Mar 25, 2026 | 2.98 | 2.98 | 2.93 | 2.98 | 2.98 | - | 84,000 |
| Mar 24, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -1.32% | 102,000 |
| Mar 23, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | - | 72,000 |
| Mar 20, 2026 | 3.07 | 3.08 | 3.02 | 3.02 | 3.02 | -0.33% | 64,000 |
| Mar 19, 2026 | 3.05 | 3.07 | 2.96 | 3.03 | 3.03 | -1.30% | 72,000 |
| Mar 18, 2026 | 3.06 | 3.07 | 3.00 | 3.07 | 3.07 | 0.66% | 74,000 |
| Mar 17, 2026 | 3.05 | 3.09 | 2.99 | 3.05 | 3.05 | 0.33% | 86,000 |
| Mar 16, 2026 | 3.05 | 3.05 | 2.96 | 3.04 | 3.04 | 0.33% | 90,000 |
| Mar 13, 2026 | 3.03 | 3.04 | 2.99 | 3.03 | 3.03 | 1.00% | 70,000 |
| Mar 12, 2026 | 3.09 | 3.10 | 2.99 | 3.00 | 3.00 | -1.64% | 64,000 |
| Mar 11, 2026 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | 2.01% | 86,000 |
| Mar 10, 2026 | 3.00 | 3.05 | 2.99 | 2.99 | 2.99 | -0.99% | 76,000 |
| Mar 9, 2026 | 3.10 | 3.15 | 2.81 | 3.02 | 3.02 | -1.31% | 96,000 |
| Mar 6, 2026 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | - | 120,450 |
| Mar 5, 2026 | 3.02 | 3.06 | 3.01 | 3.06 | 3.06 | 0.33% | 100,000 |
| Mar 4, 2026 | 3.00 | 3.11 | 3.00 | 3.05 | 3.05 | -1.61% | 72,000 |
| Mar 3, 2026 | 3.08 | 3.10 | 3.05 | 3.10 | 3.10 | 0.65% | 82,000 |
| Mar 2, 2026 | 3.05 | 3.08 | 2.96 | 3.08 | 3.08 | - | 108,000 |
| Feb 27, 2026 | 3.15 | 3.16 | 3.10 | 3.08 | 3.08 | -0.65% | 84,000 |
| Feb 26, 2026 | 3.19 | 3.19 | 3.15 | 3.10 | 3.10 | -1.59% | 100,000 |
| Feb 25, 2026 | 3.06 | 3.18 | 2.99 | 3.15 | 3.15 | 2.27% | 98,000 |
| Feb 24, 2026 | 3.11 | 3.13 | 2.99 | 3.08 | 3.08 | -2.22% | 112,000 |
| Feb 23, 2026 | 3.15 | 3.15 | 3.12 | 3.15 | 3.15 | 0.32% | 110,000 |
| Feb 20, 2026 | 3.15 | 3.15 | 3.10 | 3.14 | 3.14 | -0.32% | 98,000 |
| Feb 16, 2026 | 3.15 | 3.15 | 3.09 | 3.15 | 3.15 | 0.32% | 82,000 |
| Feb 13, 2026 | 3.09 | 3.16 | 3.09 | 3.14 | 3.14 | -1.26% | 90,000 |
| Feb 12, 2026 | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | 0.32% | 88,000 |
| Feb 11, 2026 | 3.18 | 3.18 | 2.99 | 3.17 | 3.17 | 3.59% | 86,000 |
| Feb 10, 2026 | 3.18 | 3.18 | 3.04 | 3.06 | 3.06 | 0.66% | 64,000 |
| Feb 9, 2026 | 3.11 | 3.18 | 3.01 | 3.04 | 3.04 | -0.65% | 98,000 |
| Feb 6, 2026 | 3.14 | 3.16 | 3.06 | 3.06 | 3.06 | -1.92% | 108,000 |
| Feb 5, 2026 | 3.18 | 3.18 | 3.10 | 3.12 | 3.12 | -0.32% | 100,000 |
| Feb 4, 2026 | 3.12 | 3.16 | 3.09 | 3.13 | 3.13 | -0.63% | 94,000 |
| Feb 3, 2026 | 3.10 | 3.17 | 3.10 | 3.15 | 3.15 | 1.29% | 88,000 |
| Feb 2, 2026 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -1.27% | 50,000 |
| Jan 30, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 2.61% | 62,000 |
| Jan 29, 2026 | 3.18 | 3.18 | 3.04 | 3.07 | 3.07 | -3.46% | 100,000 |
| Jan 28, 2026 | 3.12 | 3.18 | 3.10 | 3.18 | 3.18 | 3.25% | 72,000 |
| Jan 27, 2026 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -3.14% | 56,000 |
| Jan 26, 2026 | 3.19 | 3.20 | 3.00 | 3.18 | 3.18 | -2.15% | 113,010 |
| Jan 23, 2026 | 3.13 | 3.28 | 3.00 | 3.25 | 3.25 | 0.93% | 146,000 |
| Jan 22, 2026 | 3.24 | 3.24 | 3.00 | 3.22 | 3.22 | 0.63% | 114,000 |
| Jan 21, 2026 | 3.26 | 3.31 | 3.20 | 3.20 | 3.20 | -4.19% | 52,000 |
| Jan 20, 2026 | 3.40 | 3.42 | 3.22 | 3.34 | 3.34 | -4.84% | 62,000 |
| Jan 19, 2026 | 3.50 | 3.55 | 3.34 | 3.51 | 3.51 | -2.50% | 70,000 |
| Jan 16, 2026 | 3.55 | 3.63 | 3.49 | 3.60 | 3.60 | 0.56% | 70,000 |
| Jan 15, 2026 | 3.60 | 3.90 | 3.58 | 3.58 | 3.58 | 2.29% | 70,000 |
| Jan 14, 2026 | 3.60 | 3.60 | 3.44 | 3.50 | 3.50 | -2.51% | 92,000 |
| Jan 13, 2026 | 3.59 | 3.59 | 3.50 | 3.59 | 3.59 | - | 92,000 |
| Jan 12, 2026 | 3.63 | 3.63 | 3.59 | 3.59 | 3.59 | -1.37% | 74,000 |
| Jan 9, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | 0.83% | 58,000 |
| Jan 8, 2026 | 3.58 | 3.69 | 3.50 | 3.61 | 3.61 | -1.10% | 64,000 |
| Jan 7, 2026 | 3.60 | 3.67 | 3.50 | 3.65 | 3.65 | 3.99% | 52,000 |
| Jan 6, 2026 | 3.63 | 3.63 | 3.50 | 3.51 | 3.51 | -3.04% | 80,000 |
| Jan 5, 2026 | 3.65 | 3.75 | 3.62 | 3.62 | 3.62 | 1.40% | 84,000 |
| Jan 2, 2026 | 3.36 | 3.57 | 3.28 | 3.57 | 3.57 | 5.93% | 114,000 |
| Dec 31, 2025 | 3.50 | 3.50 | 3.31 | 3.37 | 3.37 | -3.44% | 104,000 |
| Dec 30, 2025 | 3.81 | 3.81 | 3.45 | 3.49 | 3.49 | -8.64% | 124,000 |
| Dec 29, 2025 | 4.10 | 4.10 | 3.82 | 3.82 | 3.82 | -2.80% | 62,000 |
| Dec 24, 2025 | 3.95 | 3.95 | 3.93 | 3.93 | 3.93 | -1.26% | 36,000 |
| Dec 23, 2025 | 4.00 | 4.00 | 3.99 | 3.98 | 3.98 | -1.97% | 54,000 |
| Dec 22, 2025 | 4.09 | 4.09 | 4.09 | 4.06 | 4.06 | -0.98% | 44,000 |
| Dec 19, 2025 | 4.10 | 4.19 | 4.10 | 4.10 | 4.10 | 1.49% | 34,000 |
| Dec 18, 2025 | 4.09 | 4.09 | 4.05 | 4.04 | 4.04 | 0.50% | 36,000 |
| Dec 17, 2025 | 4.04 | 4.04 | 4.03 | 4.02 | 4.02 | -0.74% | 30,000 |
| Dec 16, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -0.49% | 30,000 |
| Dec 15, 2025 | 4.07 | 4.09 | 4.07 | 4.07 | 4.07 | -0.25% | 38,000 |
| Dec 12, 2025 | 4.27 | 4.27 | 4.27 | 4.08 | 4.08 | -0.24% | 30,000 |
| Dec 11, 2025 | 4.30 | 4.30 | 4.00 | 4.09 | 4.09 | -0.73% | 58,000 |
| Dec 10, 2025 | 4.21 | 4.21 | 4.12 | 4.12 | 4.12 | 5.10% | 30,000 |
| Dec 9, 2025 | 4.30 | 4.30 | 3.92 | 3.92 | 3.92 | -4.39% | 38,000 |
| Dec 8, 2025 | 4.19 | 4.19 | 4.19 | 4.10 | 4.10 | 2.76% | 30,000 |
| Dec 5, 2025 | 3.83 | 4.03 | 3.83 | 3.99 | 3.99 | 3.91% | 32,000 |
| Dec 4, 2025 | 4.09 | 4.09 | 3.84 | 3.84 | 3.84 | -4.71% | 38,000 |
| Dec 3, 2025 | 4.04 | 4.05 | 3.84 | 4.03 | 4.03 | -0.98% | 26,000 |
| Dec 2, 2025 | 3.80 | 4.19 | 3.80 | 4.07 | 4.07 | 8.24% | 36,000 |
| Dec 1, 2025 | 3.80 | 3.87 | 3.71 | 3.76 | 3.76 | -3.34% | 40,000 |
| Nov 28, 2025 | 3.86 | 3.89 | 3.81 | 3.89 | 3.89 | -0.51% | 74,000 |