Sun Hing Vision Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.375	0.390	0.375	0.390	0.390	106,000
2025-02-05	0.370	0.370	0.370	0.370	0.370	54,000
2025-02-04	0.365	0.370	0.350	0.370	0.370	854,000
2025-02-03	0.375	0.390	0.370	0.390	0.390	262,000
2025-01-28	0.390	0.395	0.370	0.370	0.370	1,302,000
2025-01-27	0.410	0.410	0.405	0.405	0.405	360,000
2025-01-24	0.425	0.425	0.425	0.425	0.425	0
2025-01-23	0.415	0.415	0.415	0.415	0.415	10,000
2025-01-22	0.415	0.415	0.415	0.415	0.415	2,000
2025-01-21	0.425	0.425	0.425	0.425	0.425	0
2025-01-20	0.425	0.425	0.425	0.425	0.425	0
2025-01-17	0.435	0.435	0.435	0.435	0.435	0
2025-01-16	0.410	0.455	0.410	0.435	0.435	86,000
2025-01-15	0.430	0.430	0.430	0.430	0.430	2,000
2025-01-14	0.440	0.440	0.440	0.440	0.440	0
2025-01-13	0.450	0.450	0.450	0.450	0.450	0
2025-01-10	0.450	0.450	0.450	0.450	0.450	0
2025-01-09	0.430	0.450	0.430	0.450	0.450	4,000
2025-01-08	0.445	0.445	0.445	0.445	0.445	0
2025-01-07	0.400	0.455	0.400	0.455	0.455	244,000
2025-01-06	0.410	0.410	0.410	0.410	0.410	2,000
2025-01-03	0.420	0.420	0.420	0.420	0.420	0
2025-01-02	0.430	0.430	0.430	0.430	0.430	0
2024-12-31	0.430	0.430	0.430	0.430	0.430	0
2024-12-30	0.430	0.430	0.430	0.430	0.430	0
2024-12-27	0.430	0.440	0.430	0.430	0.430	222,000
2024-12-24	0.400	0.425	0.400	0.425	0.425	210,000
2024-12-23	0.400	0.400	0.400	0.400	0.400	0
2024-12-20	0.400	0.400	0.400	0.400	0.400	0
2024-12-19	0.400	0.400	0.400	0.400	0.400	0
2024-12-18	0.390	0.400	0.390	0.400	0.400	2,000
2024-12-17	0.400	0.420	0.400	0.420	0.420	40,000
2024-12-16	0.420	0.420	0.420	0.420	0.420	12,000
2024-12-13	0.400	0.400	0.400	0.400	0.400	0
2024-12-12	0.410	0.410	0.400	0.400	0.400	6,000
2024-12-11	0.400	0.450	0.400	0.410	0.410	38,000
2024-12-10	0.410	0.410	0.410	0.410	0.410	0
2024-12-09	0.420	0.420	0.400	0.410	0.410	148,000
2024-12-06	0.420	0.420	0.420	0.420	0.420	16,000
2024-12-05	0.420	0.420	0.420	0.420	0.420	0
2024-12-04	0.410	0.420	0.410	0.420	0.420	20,000
2024-12-03	0.410	0.410	0.410	0.410	0.410	0
2024-12-02	0.410	0.410	0.410	0.410	0.410	2,000
2024-11-29	0.415	0.420	0.415	0.420	0.420	2,000
2024-11-28	0.420	0.420	0.420	0.420	0.420	0
2024-11-27	0.420	0.420	0.420	0.420	0.420	0
2024-11-26	0.420	0.420	0.420	0.420	0.420	2,000
2024-11-25	0.425	0.425	0.425	0.425	0.425	2,000
2024-11-22	0.435	0.435	0.435	0.435	0.435	0
2024-11-21	0.455	0.455	0.425	0.435	0.435	78,000
2024-11-20	0.420	0.450	0.415	0.450	0.450	110,000
2024-11-19	0.455	0.455	0.455	0.455	0.455	48,000
2024-11-18	0.455	0.460	0.455	0.460	0.460	6,000
2024-11-15	0.460	0.460	0.460	0.460	0.460	0
2024-11-14	0.460	0.460	0.460	0.460	0.460	0
2024-11-13	0.455	0.460	0.455	0.460	0.460	86,000
2024-11-12	0.455	0.455	0.455	0.455	0.455	2,000
2024-11-11	0.460	0.460	0.455	0.460	0.460	4,000
2024-11-08	0.470	0.480	0.470	0.470	0.470	10,000
2024-11-07	0.470	0.480	0.470	0.480	0.480	2,000

← NewerPage 8 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.