Ocean One Holding Ltd. 9876
HKEX · Hong Kong SAR China · Distribution Services
HKD 2.80-0.02 (-0.71%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 2.80 | -0.71% | HKD 2.82 | HKD 2.82 | HKD 2.80 | 68.00K |
| 2026-09-30 | HKD 2.82 | -2.25% | HKD 2.88 | HKD 2.88 | HKD 2.80 | 90.00K |
| 2026-09-29 | HKD 2.88 | -1.20% | HKD 2.92 | HKD 2.92 | HKD 2.88 | 68.00K |
| 2026-09-28 | HKD 2.92 | -1.18% | HKD 2.96 | HKD 2.96 | HKD 2.91 | 106.00K |
| 2026-09-25 | HKD 2.95 | -1.83% | HKD 3.01 | HKD 3.01 | HKD 2.95 | 58.00K |
| 2026-09-24 | HKD 3.01 | -0.82% | HKD 3.04 | HKD 3.04 | HKD 3.01 | 68.00K |
| 2026-09-23 | HKD 3.04 | -1.78% | HKD 3.09 | HKD 3.09 | HKD 3.04 | 60.00K |
| 2026-09-22 | HKD 3.09 | -1.75% | HKD 3.20 | HKD 3.20 | HKD 3.09 | 56.00K |
| 2026-09-21 | HKD 3.14 | -1.56% | HKD 3.20 | HKD 3.20 | HKD 3.14 | 76.00K |
| 2026-09-18 | HKD 3.19 | +0.47% | HKD 3.18 | HKD 3.20 | HKD 3.18 | 84.00K |
| 2026-09-17 | HKD 3.18 | +4.95% | HKD 3.05 | HKD 3.18 | HKD 3.05 | 70.00K |
| 2026-09-16 | HKD 3.03 | +0.66% | HKD 3.01 | HKD 3.01 | HKD 3.00 | 58.00K |
| 2026-09-15 | HKD 3.01 | 0.00% | HKD 3.01 | HKD 3.01 | HKD 3.01 | 70.00K |
| 2026-09-14 | HKD 3.01 | -1.31% | HKD 3.05 | HKD 3.05 | HKD 3.01 | 70.00K |
| 2026-09-11 | HKD 3.05 | -1.45% | HKD 3.09 | HKD 3.09 | HKD 3.05 | 100.00K |
| 2026-09-10 | HKD 3.10 | +8.60% | HKD 2.90 | HKD 3.10 | HKD 2.90 | 72.00K |
| 2026-09-09 | HKD 2.85 | +11.55% | HKD 2.56 | HKD 2.85 | HKD 2.56 | 96.00K |
| 2026-09-08 | HKD 2.56 | +2.40% | HKD 2.49 | HKD 2.56 | HKD 2.49 | 72.00K |
| 2026-09-07 | HKD 2.49 | +2.25% | HKD 2.44 | HKD 2.49 | HKD 2.43 | 60.00K |
| 2026-09-04 | HKD 2.44 | -0.41% | HKD 2.44 | HKD 2.44 | HKD 2.43 | 112.00K |
| 2026-09-03 | HKD 2.45 | -1.01% | HKD 2.45 | HKD 2.45 | HKD 2.45 | 0 |
| 2026-09-02 | HKD 2.47 | -1.39% | HKD 2.47 | HKD 2.47 | HKD 2.47 | 0 |
| 2026-09-01 | HKD 2.51 | +2.45% | HKD 2.45 | HKD 2.51 | HKD 2.45 | 64.00K |
| 2026-08-31 | HKD 2.45 | +5.83% | HKD 2.33 | HKD 2.45 | HKD 2.33 | 66.00K |
| 2026-08-28 | HKD 2.32 | +5.95% | HKD 2.18 | HKD 2.32 | HKD 2.18 | 118.00K |
| 2026-08-27 | HKD 2.18 | -0.46% | HKD 2.19 | HKD 2.22 | HKD 2.18 | 82.00K |
| 2026-08-26 | HKD 2.19 | +3.78% | HKD 2.19 | HKD 2.19 | HKD 2.19 | 0 |
| 2026-08-25 | HKD 2.12 | -3.20% | HKD 2.12 | HKD 2.12 | HKD 2.12 | 74.00K |
| 2026-08-24 | HKD 2.18 | -3.10% | HKD 2.18 | HKD 2.18 | HKD 2.18 | 0 |
| 2026-08-21 | HKD 2.26 | +2.27% | HKD 2.20 | HKD 2.23 | HKD 2.12 | 98.00K |
| 2026-08-20 | HKD 2.20 | -4.34% | HKD 2.20 | HKD 2.20 | HKD 2.20 | 0 |
| 2026-08-19 | HKD 2.31 | 0.00% | HKD 2.25 | HKD 2.29 | HKD 2.20 | 68.00K |
| 2026-08-18 | HKD 2.31 | +4.54% | HKD 2.20 | HKD 2.31 | HKD 2.20 | 76.00K |
| 2026-08-17 | HKD 2.20 | +1.15% | HKD 2.19 | HKD 2.20 | HKD 2.19 | 70.00K |
| 2026-08-14 | HKD 2.18 | +3.81% | HKD 2.11 | HKD 2.17 | HKD 2.11 | 52.00K |
| 2026-08-13 | HKD 2.10 | +3.70% | HKD 2.03 | HKD 2.10 | HKD 2.03 | 76.00K |
| 2026-08-12 | HKD 2.03 | -2.64% | HKD 2.01 | HKD 2.03 | HKD 2.01 | 146.00K |
| 2026-08-11 | HKD 2.08 | -3.93% | HKD 2.06 | HKD 2.11 | HKD 2.06 | 190.00K |
| 2026-08-10 | HKD 2.16 | -3.35% | HKD 2.15 | HKD 2.16 | HKD 2.15 | 60.00K |
| 2026-08-07 | HKD 2.24 | -4.88% | HKD 2.24 | HKD 2.24 | HKD 2.24 | 56.00K |
| 2026-08-06 | HKD 2.36 | +0.43% | HKD 2.24 | HKD 2.36 | HKD 2.23 | 202.00K |
| 2026-08-05 | HKD 2.35 | +3.53% | HKD 2.17 | HKD 2.35 | HKD 2.17 | 168.00K |
| 2026-08-04 | HKD 2.27 | -2.79% | HKD 2.26 | HKD 2.27 | HKD 2.26 | 110.00K |
| 2026-08-03 | HKD 2.33 | -2.51% | HKD 2.28 | HKD 2.31 | HKD 2.28 | 56.00K |
| 2026-07-31 | HKD 2.39 | 0.00% | HKD 2.39 | HKD 2.39 | HKD 2.39 | 0 |
| 2026-07-30 | HKD 2.39 | 0.00% | HKD 2.39 | HKD 2.39 | HKD 2.39 | 0 |
| 2026-07-29 | HKD 2.39 | +3.46% | HKD 2.28 | HKD 2.55 | HKD 2.28 | 96.00K |
| 2026-07-28 | HKD 2.31 | 0.00% | HKD 2.31 | HKD 2.31 | HKD 2.31 | 0 |
| 2026-07-27 | HKD 2.31 | -4.55% | HKD 2.31 | HKD 2.31 | HKD 2.31 | 86.00K |
| 2026-07-24 | HKD 2.42 | -3.20% | HKD 2.39 | HKD 2.42 | HKD 2.39 | 80.00K |
| 2026-07-23 | HKD 2.50 | -4.58% | HKD 2.51 | HKD 2.56 | HKD 2.49 | 82.00K |
| 2026-07-22 | HKD 2.62 | -4.73% | HKD 2.61 | HKD 2.69 | HKD 2.61 | 78.00K |
| 2026-07-21 | HKD 2.75 | +1.10% | HKD 2.59 | HKD 2.75 | HKD 2.59 | 72.00K |
| 2026-07-20 | HKD 2.72 | +3.42% | HKD 2.63 | HKD 2.72 | HKD 2.61 | 66.00K |
| 2026-07-17 | HKD 2.63 | -0.38% | HKD 2.51 | HKD 2.74 | HKD 2.50 | 76.00K |
| 2026-07-16 | HKD 2.64 | -4.00% | HKD 2.62 | HKD 2.66 | HKD 2.62 | 80.00K |
| 2026-07-15 | HKD 2.75 | +2.61% | HKD 2.75 | HKD 2.75 | HKD 2.75 | 0 |
| 2026-07-14 | HKD 2.68 | +3.88% | HKD 2.46 | HKD 2.68 | HKD 2.46 | 74.00K |
| 2026-07-13 | HKD 2.58 | -4.80% | HKD 2.60 | HKD 2.65 | HKD 2.58 | 74.00K |
| 2026-07-10 | HKD 2.71 | +1.50% | HKD 2.54 | HKD 2.71 | HKD 2.54 | 76.00K |
| 2026-07-09 | HKD 2.67 | +0.38% | HKD 2.53 | HKD 2.67 | HKD 2.53 | 80.00K |
| 2026-07-08 | HKD 2.66 | +1.92% | HKD 2.59 | HKD 2.66 | HKD 2.49 | 70.00K |
| 2026-07-07 | HKD 2.61 | +4.82% | HKD 2.68 | HKD 2.68 | HKD 2.53 | 74.00K |
| 2026-07-06 | HKD 2.49 | -4.96% | HKD 2.49 | HKD 2.51 | HKD 2.49 | 70.00K |
| 2026-07-03 | HKD 2.62 | -4.38% | HKD 2.61 | HKD 2.62 | HKD 2.61 | 70.00K |
| 2026-07-02 | HKD 2.74 | +0.37% | HKD 2.60 | HKD 2.60 | HKD 2.60 | 70.00K |
| 2026-06-30 | HKD 2.73 | +0.37% | HKD 2.58 | HKD 2.73 | HKD 2.58 | 70.00K |
| 2026-06-29 | HKD 2.72 | +0.74% | HKD 2.57 | HKD 2.73 | HKD 2.57 | 82.00K |
| 2026-06-26 | HKD 2.70 | -1.10% | HKD 2.70 | HKD 2.70 | HKD 2.70 | 0 |
| 2026-06-25 | HKD 2.73 | -5.86% | HKD 2.68 | HKD 2.80 | HKD 2.68 | 98.00K |
| 2026-06-24 | HKD 2.90 | 0.00% | HKD 2.66 | HKD 2.90 | HKD 2.66 | 86.00K |
| 2026-06-23 | HKD 2.90 | +4.32% | HKD 2.90 | HKD 2.90 | HKD 2.90 | 0 |
| 2026-06-22 | HKD 2.78 | -4.14% | HKD 2.85 | HKD 3.00 | HKD 2.76 | 62.00K |
| 2026-06-18 | HKD 2.90 | -2.03% | HKD 2.90 | HKD 2.90 | HKD 2.90 | 0 |
| 2026-06-17 | HKD 2.96 | -2.63% | HKD 2.91 | HKD 2.96 | HKD 2.91 | 68.00K |
| 2026-06-16 | HKD 3.04 | +1.33% | HKD 2.91 | HKD 3.04 | HKD 2.91 | 64.00K |
| 2026-06-15 | HKD 3.00 | -1.32% | HKD 2.95 | HKD 3.00 | HKD 2.94 | 66.00K |
| 2026-06-12 | HKD 3.04 | +2.36% | HKD 2.91 | HKD 3.08 | HKD 2.91 | 80.00K |
| 2026-06-11 | HKD 2.97 | -0.34% | HKD 2.99 | HKD 3.09 | HKD 2.92 | 76.00K |
| 2026-06-10 | HKD 2.98 | +1.71% | HKD 2.95 | HKD 3.05 | HKD 2.95 | 66.00K |
| 2026-06-09 | HKD 2.93 | -0.68% | HKD 2.94 | HKD 2.94 | HKD 2.91 | 72.00K |
| 2026-06-08 | HKD 2.95 | +2.08% | HKD 2.95 | HKD 2.97 | HKD 2.95 | 80.00K |
| 2026-06-05 | HKD 2.89 | -1.37% | HKD 2.87 | HKD 2.89 | HKD 2.87 | 82.00K |
| 2026-06-04 | HKD 2.93 | +1.03% | HKD 2.86 | HKD 2.97 | HKD 2.86 | 68.00K |
| 2026-06-03 | HKD 2.90 | -1.69% | HKD 2.97 | HKD 3.00 | HKD 2.87 | 84.00K |
| 2026-06-02 | HKD 2.95 | -1.01% | HKD 2.91 | HKD 2.99 | HKD 2.91 | 78.00K |
| 2026-06-01 | HKD 2.98 | +2.05% | HKD 2.99 | HKD 2.99 | HKD 2.89 | 74.00K |
| 2026-05-29 | HKD 2.92 | -0.34% | HKD 2.92 | HKD 2.92 | HKD 2.89 | 82.00K |
| 2026-05-28 | HKD 2.93 | +2.09% | HKD 2.91 | HKD 2.96 | HKD 2.91 | 78.00K |
| 2026-05-27 | HKD 2.87 | -1.03% | HKD 2.83 | HKD 2.89 | HKD 2.83 | 74.00K |