Sun Hing Vision Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.640	0.650	0.640	0.640	0.625	56,000
2024-08-08	0.630	0.630	0.630	0.630	0.615	0
2024-08-07	0.610	0.630	0.610	0.630	0.615	68,000
2024-08-06	0.610	0.610	0.610	0.610	0.596	2,000
2024-08-05	0.630	0.630	0.630	0.630	0.615	0
2024-08-02	0.630	0.630	0.630	0.630	0.615	0
2024-08-01	0.630	0.630	0.630	0.630	0.615	0
2024-07-31	0.630	0.630	0.630	0.630	0.615	6,000
2024-07-30	0.610	0.610	0.610	0.610	0.596	0
2024-07-29	0.610	0.610	0.610	0.610	0.596	0
2024-07-26	0.610	0.610	0.610	0.610	0.596	0
2024-07-25	0.610	0.610	0.610	0.610	0.596	0
2024-07-24	0.610	0.610	0.610	0.610	0.596	0
2024-07-23	0.600	0.600	0.600	0.600	0.586	0
2024-07-22	0.600	0.600	0.600	0.600	0.586	126,000
2024-07-19	0.640	0.640	0.640	0.640	0.625	0
2024-07-18	0.640	0.640	0.640	0.640	0.625	0
2024-07-17	0.640	0.640	0.640	0.640	0.625	0
2024-07-16	0.640	0.640	0.640	0.640	0.625	70,000
2024-07-15	0.610	0.610	0.610	0.610	0.596	40,000
2024-07-12	0.650	0.650	0.650	0.650	0.635	0
2024-07-11	0.650	0.650	0.650	0.650	0.635	2,000
2024-07-10	0.650	0.650	0.650	0.650	0.635	0
2024-07-09	0.650	0.650	0.650	0.650	0.635	0
2024-07-08	0.650	0.650	0.650	0.650	0.635	0
2024-07-05	0.650	0.650	0.650	0.650	0.635	0
2024-07-04	0.650	0.650	0.650	0.650	0.635	0
2024-07-03	0.650	0.650	0.650	0.650	0.635	0
2024-07-02	0.650	0.650	0.650	0.650	0.635	40,000
2024-06-28	0.650	0.650	0.650	0.650	0.635	0
2024-06-27	0.650	0.650	0.650	0.650	0.635	0
2024-06-26	0.650	0.650	0.650	0.650	0.635	0
2024-06-25	0.650	0.650	0.650	0.650	0.635	18,000
2024-06-24	0.650	0.650	0.650	0.650	0.635	18,000
2024-06-21	0.650	0.650	0.650	0.650	0.635	194,000
2024-06-20	0.650	0.650	0.650	0.650	0.635	0
2024-06-19	0.650	0.650	0.650	0.650	0.635	86,000
2024-06-18	0.650	0.650	0.650	0.650	0.635	800,000
2024-06-17	0.710	0.710	0.710	0.710	0.693	0
2024-06-14	0.710	0.710	0.710	0.710	0.693	0
2024-06-13	0.710	0.710	0.710	0.710	0.693	0
2024-06-12	0.710	0.710	0.710	0.710	0.693	0
2024-06-11	0.710	0.710	0.710	0.710	0.693	0
2024-06-07	0.710	0.710	0.710	0.710	0.693	6,000
2024-06-06	0.710	0.710	0.710	0.710	0.693	56,000
2024-06-05	0.710	0.710	0.710	0.710	0.693	0
2024-06-04	0.710	0.710	0.710	0.710	0.693	0
2024-06-03	0.720	0.720	0.710	0.710	0.693	10,000
2024-05-31	0.720	0.720	0.720	0.720	0.703	0
2024-05-30	0.720	0.720	0.720	0.720	0.703	0
2024-05-29	0.720	0.720	0.720	0.720	0.703	0
2024-05-28	0.720	0.720	0.720	0.720	0.703	0
2024-05-27	0.700	0.720	0.700	0.720	0.703	44,000
2024-05-24	0.700	0.700	0.700	0.700	0.684	0
2024-05-23	0.700	0.700	0.700	0.700	0.684	0
2024-05-22	0.700	0.700	0.700	0.700	0.684	0
2024-05-21	0.700	0.700	0.700	0.700	0.684	0
2024-05-20	0.700	0.700	0.700	0.700	0.684	20,000
2024-05-17	0.700	0.700	0.700	0.700	0.684	100,000
2024-05-16	0.670	0.680	0.670	0.680	0.664	290,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-21	0.0150 HKD
2023-12-15	0.0150 HKD
2023-08-23	0.0150 HKD
2022-12-16	0.0150 HKD
2022-08-24	0.0150 HKD
2021-12-17	0.0150 HKD
2021-08-25	0.0150 HKD
2019-12-13	0.0150 HKD
2019-08-21	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.