Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

CH OVS G OCEANS (0081.HK)

Compare
1.760
+0.020
+(1.15%)
At close: February 21 at 4:08:22 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.7701.7801.7101.7601.7604,924,000
Feb 20, 20251.8001.8001.7401.7401.7403,228,000
Feb 19, 20251.7601.8101.7401.8101.8108,002,000
Feb 18, 20251.7701.8001.7401.7601.7603,771,003
Feb 17, 20251.8001.8401.7701.7901.7907,866,000
Feb 14, 20251.7801.8001.7601.7901.7902,774,451
Feb 13, 20251.7501.8301.7401.7501.75010,316,000
Feb 12, 20251.7201.7901.7001.7701.77015,420,184
Feb 11, 20251.7301.7401.7001.7001.7001,649,000
Feb 10, 20251.7301.7801.7001.7301.7307,004,250
Feb 7, 20251.7101.7501.6901.7101.7105,591,390
Feb 6, 20251.6801.7201.6501.7001.7004,849,516
Feb 5, 20251.7201.7201.6701.6801.6802,420,000
Feb 4, 20251.7301.7401.6901.7301.7301,222,629
Feb 3, 20251.7401.7601.6801.7001.7001,928,000
Jan 28, 20251.7501.7501.7501.7501.750-
Jan 27, 20251.7201.7601.7201.7401.7402,535,000
Jan 24, 20251.7501.7501.7201.7201.7201,895,000
Jan 23, 20251.7201.7801.7101.7301.7303,508,000
Jan 22, 20251.7501.7601.7101.7201.7203,191,000
Jan 21, 20251.7601.8101.7501.7501.7507,096,248
Jan 20, 20251.7301.7501.7201.7401.7402,550,000
Jan 17, 20251.6901.7301.6701.7201.7203,499,000
Jan 16, 20251.6801.7201.6701.6801.6802,618,312
Jan 15, 20251.6801.6801.6301.6601.6602,623,000
Jan 14, 20251.6401.6801.6301.6701.6703,712,748
Jan 13, 20251.6501.6601.6001.6201.6203,102,718
Jan 10, 20251.6701.6701.6201.6401.6404,745,184
Jan 9, 20251.6801.7001.6601.6701.6702,080,000
Jan 8, 20251.6801.6901.6301.6801.6807,627,000
Jan 7, 20251.6701.7001.6601.6801.6802,588,000
Jan 6, 20251.7101.7201.6701.6901.6904,116,000
Jan 3, 20251.7201.7401.7001.7001.7003,191,000
Jan 2, 20251.7901.8001.6901.7001.7004,946,000
Dec 31, 20241.7801.7801.7801.7801.780-
Dec 30, 20241.7701.8201.7401.7501.7504,874,000
Dec 27, 20241.7301.7901.7101.7701.77010,515,653
Dec 24, 20241.7301.7301.7301.7301.730-
Dec 23, 20241.7001.7301.6901.7101.7104,067,130
Dec 20, 20241.7301.7301.6901.7001.7005,753,000
Dec 19, 20241.7501.7401.6801.7201.72010,642,756
Dec 18, 20241.7801.7801.7401.7501.7509,893,717
Dec 17, 20241.7601.7901.7301.7701.7706,720,000
Dec 16, 20241.8101.8401.7401.7501.7504,689,000
Dec 13, 20241.8701.8701.7901.8101.81010,723,551
Dec 12, 20241.8701.9101.8501.8801.8807,033,000
Dec 11, 20241.8701.9501.8601.8601.86012,751,000
Dec 10, 20241.9601.9901.8701.8701.87016,638,346
Dec 9, 20241.8301.9101.7901.8601.86016,036,074
Dec 6, 20241.8201.8601.7901.8401.8403,899,000
Dec 5, 20241.7901.8101.7601.8101.8104,084,598
Dec 4, 20241.8301.8501.7801.7801.78013,807,000
Dec 3, 20241.8301.8401.7901.8101.81013,282,320
Dec 2, 20241.8401.8701.8201.8201.82012,389,400
Nov 29, 20241.7901.8601.7901.8401.8405,211,000
Nov 28, 20241.8201.8401.7801.7901.7903,298,000
Nov 27, 20241.7801.8301.7401.8301.8304,132,500
Nov 26, 20241.7701.8101.7601.7701.7704,850,408
Nov 25, 20241.8001.8101.7701.7901.7904,224,000
Nov 22, 20241.9001.9001.7801.7901.7908,698,000
Nov 21, 20241.8801.9101.8701.8801.8805,625,000
Nov 20, 20241.9001.9301.8901.9101.9109,602,312
Nov 19, 20241.9101.9401.8601.9101.9104,528,712
Nov 18, 20241.8801.9401.8801.9001.9004,598,000
Nov 15, 20241.9301.9301.8701.8701.8702,557,600
Nov 14, 20241.9902.0101.8901.9201.9204,635,000
Nov 13, 20242.0202.0301.9501.9901.9907,147,041
Nov 12, 20242.1302.1302.0002.0302.0305,121,787
Nov 11, 20242.1402.1402.0702.1202.1205,188,000
Nov 8, 20242.2602.2702.1402.1702.1708,881,000
Nov 7, 20242.1602.2602.1402.2502.25020,371,600
Nov 6, 20242.2102.2102.1102.1602.1607,185,600
Nov 5, 20242.0902.2002.0902.2002.20010,275,000
Nov 4, 20242.0902.1002.0602.0802.0805,674,400
Nov 1, 20242.0602.1502.0602.1002.1007,504,908
Oct 31, 20242.0702.1802.0402.0502.05013,807,160
Oct 30, 20242.1002.1302.0502.0802.0805,727,000
Oct 29, 20242.1602.2002.0702.0702.0709,484,200
Oct 28, 20242.0902.1602.0702.1502.1506,033,000
Oct 25, 20242.0602.1502.0602.1002.1007,921,000
Oct 24, 20242.0802.1102.0502.0802.0803,233,051
Oct 23, 20242.1802.1902.0902.1302.13012,033,600
Oct 22, 20242.1802.2102.0802.1502.15013,928,000
Oct 21, 20242.2502.3402.1802.1802.18011,184,000
Oct 18, 20242.2202.2802.1502.2402.24011,164,000
Oct 17, 20242.3502.3802.1802.1902.19012,948,224
Oct 16, 20242.2602.3902.2602.3502.3509,225,000
Oct 15, 20242.4102.4402.2002.2302.23011,958,500
Oct 14, 20242.4002.4602.3002.4102.41022,251,200
Oct 10, 20242.3202.4302.1902.3002.30019,379,200
Oct 9, 20242.4102.4402.1402.2302.23032,771,066
Oct 8, 20242.8902.9002.2202.3402.34057,728,217
Oct 7, 20242.6002.9502.5802.9102.91026,203,752
Oct 4, 20242.4502.5302.4002.5302.53013,864,000
Oct 3, 20242.6502.6802.2902.4502.45022,771,840
Oct 2, 20242.1002.5502.1002.5102.51041,521,992
Sep 30, 20242.1102.2502.0502.1102.11056,317,637
Sep 27, 20241.9001.9901.8501.9701.97041,011,424
Sep 26, 20241.6101.8301.6001.8201.82030,022,684
Sep 25, 20241.6001.6701.5801.6101.61018,354,388
Sep 24, 20241.4901.5801.4801.5701.57017,099,005
Sep 23, 20241.4701.5401.4701.4801.48010,497,778
Sep 20, 20241.4501.5101.4501.4801.48011,285,000
Sep 19, 2024 0.030 Dividend
Sep 19, 20241.4301.4901.4301.4601.46013,220,000
Sep 17, 20241.4501.4601.4301.4301.400627,000
Sep 16, 20241.4301.4601.4101.4401.410856,000
Sep 13, 20241.4301.4801.4201.4401.4106,704,347
Sep 12, 20241.4101.4401.3801.4201.3905,913,067
Sep 11, 20241.4101.4101.3701.4101.3806,380,000
Sep 10, 20241.4801.4801.4001.4101.3808,091,000
Sep 9, 20241.5001.5001.4301.4901.45910,120,000
Sep 5, 20241.5001.5401.4901.5101.4787,874,000
Sep 4, 20241.5101.5101.4601.4901.4596,074,800
Sep 3, 20241.5201.5801.4901.5101.4788,655,000
Sep 2, 20241.5201.5301.4901.5301.4984,172,000
Aug 30, 20241.4701.6101.4701.5301.49815,515,400
Aug 29, 20241.4501.4801.4201.4701.4393,374,000
Aug 28, 20241.5101.5101.4201.4401.41010,165,000
Aug 27, 20241.5101.5201.4401.5101.4785,660,000
Aug 26, 20241.4901.5201.4401.5001.46912,709,530
Aug 23, 20241.4801.5001.4501.4901.4595,415,000
Aug 22, 20241.5501.5501.4701.5001.4694,598,000
Aug 21, 20241.5901.5901.5301.5301.4983,233,000
Aug 20, 20241.6701.6801.5801.5901.5573,715,600
Aug 19, 20241.5901.6601.5901.6501.6155,657,200
Aug 16, 20241.6101.6501.5801.5801.5475,935,000
Aug 15, 20241.6101.6501.6001.6101.5762,787,721
Aug 14, 20241.6001.6201.5801.6001.5662,227,400
Aug 13, 20241.5901.6101.5501.6001.5663,203,800
Aug 12, 20241.6101.6201.5501.6001.5662,756,492
Aug 9, 20241.6101.6901.6001.6101.5765,361,000
Aug 8, 20241.5701.6201.5301.5901.5576,200,000
Aug 7, 20241.5701.6101.5601.5801.5472,795,000
Aug 6, 20241.5901.6001.5401.5701.5374,774,000
Aug 5, 20241.5201.5801.5101.5601.5276,535,940
Aug 2, 20241.5301.5501.5201.5401.5085,296,600
Aug 1, 20241.6301.6301.5401.5601.5274,967,000
Jul 31, 20241.5501.6101.5301.6101.5767,507,000
Jul 30, 20241.6201.6201.5501.5501.5175,118,000
Jul 29, 20241.6201.6301.5701.6201.5863,349,483
Jul 26, 20241.6101.6401.5801.6101.5764,127,000
Jul 25, 20241.6301.6601.5701.6001.5664,281,000
Jul 24, 20241.6701.6701.6001.6501.6157,718,400
Jul 23, 20241.7401.7401.6501.6601.6254,058,000
Jul 22, 20241.8101.8201.7001.7201.6848,199,000
Jul 19, 20241.9301.9301.7901.8101.7726,133,000
Jul 18, 20241.9201.9301.8801.9001.8602,350,150
Jul 17, 20241.9101.9601.8801.8901.8503,635,000
Jul 16, 20241.8901.9201.8701.8901.8502,981,753
Jul 15, 20241.9101.9501.8701.9001.8601,951,000
Jul 12, 20241.8601.9401.8601.9001.8603,325,800
Jul 11, 20241.8601.8701.8101.8501.8114,885,800
Jul 10, 20241.8901.8901.8301.8501.8112,509,000
Jul 9, 20241.9101.9101.8501.8601.8212,497,000
Jul 8, 20242.0002.0001.8601.8801.8413,899,202
Jul 5, 20242.0402.0602.0002.0001.9581,220,000
Jul 4, 20242.0302.0502.0102.0401.9973,053,000
Jul 3, 20241.9702.0701.9702.0201.9785,484,353
Jul 2, 20241.9502.0801.9501.9701.9297,266,492
Jun 28, 20241.9502.0201.9501.9601.9192,481,690
Jun 27, 20242.0102.0701.9801.9901.9482,115,000
Jun 26, 2024 0.110 Dividend
Jun 26, 20242.0202.0401.9802.0301.9872,694,000
Jun 25, 20242.1402.1902.1002.1201.9689,203,000
Jun 24, 20242.1102.1402.0602.1401.9863,396,000
Jun 21, 20242.1402.1702.0802.1101.95920,177,500
Jun 20, 20242.2502.2502.1502.1602.0053,775,000
Jun 19, 20242.1502.2502.1502.2502.0897,123,000
Jun 18, 20242.2202.2602.1402.1401.9866,580,000
Jun 17, 20242.2402.2502.2002.2002.0424,237,000
Jun 14, 20242.2202.3102.1902.2402.0797,574,500
Jun 13, 20242.2502.2902.1602.2202.0617,539,000
Jun 12, 20242.2802.3202.2102.2802.1166,327,800
Jun 11, 20242.3602.3602.2002.2802.11611,684,000
Jun 7, 20242.3102.3702.3002.3502.1816,041,000
Jun 6, 20242.2802.3402.1902.2902.12615,665,000
Jun 5, 20242.3202.3202.2102.2702.10710,306,000
Jun 4, 20242.2302.4002.2102.3002.13516,851,000
Jun 3, 20242.1202.2302.0702.2302.07017,780,000
May 31, 20242.1202.1602.0702.1101.95912,706,072
May 30, 20242.1802.2002.0602.1201.96816,238,000
May 29, 20242.1702.2202.1202.1802.02410,096,100
May 28, 20242.1702.2402.0802.1702.01417,666,000
May 27, 20242.1102.1602.0602.1501.9969,230,000
May 24, 20242.1202.1602.0702.1001.94914,298,000
May 23, 20242.2302.2302.1102.1401.98613,500,000
May 22, 20242.1502.3602.1402.2302.07022,160,920
May 21, 20242.1202.1702.0902.1401.98616,353,509
May 20, 20242.2202.2402.0802.1301.97745,036,000
May 17, 20242.0902.1901.9902.1802.02452,312,000
May 16, 20241.9502.0801.9302.0301.88437,942,001
May 14, 20241.9001.9501.8301.8801.74513,605,211
May 13, 20241.9301.9301.8401.9101.77317,458,000
May 10, 20241.8001.9201.7601.9101.77335,485,930
May 9, 20241.7301.8001.7101.7801.65218,115,525
May 8, 20241.8501.8501.7101.7201.59711,265,000
May 7, 20241.8201.9001.8201.8501.71715,062,000
May 6, 20241.8101.8901.7701.8301.69911,357,578
May 3, 20241.9101.9501.8501.8901.7544,602,016
May 2, 20241.7001.9201.7001.8701.7366,149,508
Apr 30, 20241.7501.8001.6701.6901.56930,271,360
Apr 29, 20241.6601.8101.6501.7801.65228,710,000
Apr 26, 20241.5301.6501.5301.6501.53227,946,000
Apr 25, 20241.5101.5601.4701.5201.4119,051,000
Apr 24, 20241.5201.5401.4301.5301.42017,877,204
Apr 23, 20241.5101.5301.4901.5101.4025,979,000
Apr 22, 20241.5701.5901.4801.5001.39211,592,250
Apr 19, 20241.5601.5901.5501.5601.4484,944,000
Apr 18, 20241.6001.6001.5501.5701.4573,398,000
Apr 17, 20241.5601.6201.5501.5701.4574,547,500
Apr 16, 20241.5601.6301.5401.5601.4488,499,892
Apr 15, 20241.6201.6201.5501.5601.44814,182,063
Apr 12, 20241.7001.6701.6201.6301.5136,692,200
Apr 11, 20241.7101.7101.6201.6701.55010,848,000
Apr 10, 20241.7501.7701.7201.7201.5973,904,000
Apr 9, 20241.7601.7701.7301.7501.62412,155,000
Apr 8, 20241.7001.7701.7001.7601.63411,287,303
Apr 5, 20241.7201.7501.6401.6801.5593,011,062
Apr 3, 20241.7401.7901.7001.7601.63421,644,578
Apr 2, 20241.7701.7801.7201.7401.61523,237,000
Mar 28, 20241.7401.7801.7301.7401.6155,584,000
Mar 27, 20241.8201.8201.7301.7401.61510,388,307
Mar 26, 20241.8601.9201.8201.8301.6995,776,276
Mar 25, 20241.8401.9001.8101.8601.7262,523,064
Mar 22, 20241.8601.8601.8001.8401.7083,801,677
Mar 21, 20241.8501.9301.8501.8901.7541,907,000
Mar 20, 20241.9101.9101.8201.8201.6892,755,300
Mar 19, 20241.8901.9101.8701.8901.7541,613,005
Mar 18, 20241.9401.9401.8601.8901.7542,479,600
Mar 15, 20241.9301.9601.8801.9401.8012,711,000
Mar 14, 20241.9802.0401.9401.9501.8102,539,258
Mar 13, 20242.0102.0101.9501.9501.8102,536,000
Mar 12, 20241.8902.0401.8902.0201.8753,808,368
Mar 11, 20241.9101.9201.8401.8801.7452,727,000
Mar 8, 20241.8801.9201.8601.9001.7643,466,000
Mar 7, 20241.9101.9201.8301.8701.7369,841,024
Mar 6, 20241.9001.9201.8501.9101.77310,574,500
Mar 5, 20241.9001.9201.8601.8901.75412,559,000
Mar 4, 20242.0002.0001.9001.9301.79111,086,000
Mar 1, 20242.0002.0801.9801.9801.8384,795,000
Feb 29, 20242.0502.1102.0102.0101.86615,012,000
Feb 28, 20242.1602.2202.0802.0901.9407,539,000
Feb 27, 20242.1902.1902.1202.1802.0246,597,000
Feb 26, 20241.9802.2601.9802.1902.03323,904,000
Feb 23, 20241.8901.9901.9001.9701.8296,064,000
Feb 22, 20241.9101.9201.8601.9101.7736,384,000
Feb 21, 20241.7901.9401.7701.9001.7646,232,000

Related Tickers

0051.HK HARBOUR CENTRE
4.750
+1.06%
 
9993.HK Radiance Holdings (Group) Company Limited
2.670
-1.48%
 
0185.HK ZENSUN ENT
0.148
0.00%
 
0272.HK SHUI ON LAND
0.650
0.00%
 
0230.HK MINMETALS LAND
0.430
+14.67%
 
0480.HK HKR INT'L
0.870
+1.16%
 
0194.HK LIU CHONG HING
3.840
-3.76%
 
0683.HK KERRY PPT
15.400
+1.85%
 
0119.HK POLY PROPERTY
1.510
+1.34%
 
0160.HK HON KWOK LAND
0.980
+1.03%