Sun Hing Vision Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.470	0.480	0.470	0.480	0.480	2,000
2024-11-06	0.485	0.485	0.480	0.480	0.480	20,000
2024-11-05	0.475	0.480	0.475	0.480	0.480	4,000
2024-11-04	0.475	0.480	0.475	0.480	0.480	172,000
2024-11-01	0.470	0.490	0.470	0.490	0.490	6,000
2024-10-31	0.470	0.480	0.470	0.480	0.480	28,000
2024-10-30	0.470	0.480	0.470	0.480	0.480	8,000
2024-10-29	0.485	0.485	0.485	0.485	0.485	0
2024-10-28	0.480	0.485	0.480	0.485	0.485	122,000
2024-10-25	0.495	0.500	0.495	0.500	0.500	6,000
2024-10-24	0.510	0.510	0.510	0.510	0.510	0
2024-10-23	0.510	0.510	0.510	0.510	0.510	0
2024-10-22	0.485	0.500	0.485	0.500	0.500	4,000
2024-10-21	0.490	0.490	0.490	0.490	0.490	0
2024-10-18	0.490	0.490	0.490	0.490	0.490	0
2024-10-17	0.490	0.490	0.490	0.490	0.490	0
2024-10-16	0.485	0.490	0.485	0.490	0.490	4,000
2024-10-15	0.500	0.500	0.500	0.500	0.500	48,000
2024-10-14	0.500	0.500	0.460	0.485	0.485	360,000
2024-10-10	0.520	0.520	0.510	0.510	0.510	616,000
2024-10-09	0.520	0.520	0.510	0.510	0.510	198,000
2024-10-08	0.580	0.580	0.510	0.520	0.520	962,000
2024-10-07	0.570	0.580	0.570	0.580	0.580	100,000
2024-10-04	0.570	0.590	0.570	0.590	0.590	225,700
2024-10-03	0.590	0.590	0.590	0.590	0.590	220,000
2024-10-02	0.590	0.590	0.590	0.590	0.590	114,000
2024-09-30	0.580	0.590	0.570	0.580	0.580	100,000
2024-09-27	0.580	0.590	0.580	0.590	0.590	20,000
2024-09-26	0.570	0.580	0.570	0.580	0.580	34,000
2024-09-25	0.590	0.590	0.590	0.590	0.590	0
2024-09-24	0.580	0.590	0.580	0.590	0.590	50,000
2024-09-23	0.580	0.580	0.580	0.580	0.580	0
2024-09-20	0.580	0.580	0.580	0.580	0.580	0
2024-09-19	0.580	0.580	0.580	0.580	0.580	6,000
2024-09-17	0.570	0.570	0.570	0.570	0.570	0
2024-09-16	0.570	0.570	0.570	0.570	0.570	0
2024-09-13	0.570	0.570	0.570	0.570	0.570	0
2024-09-12	0.570	0.570	0.570	0.570	0.570	1,682,000
2024-09-11	0.570	0.570	0.570	0.570	0.570	88,000
2024-09-10	0.580	0.580	0.580	0.580	0.580	0
2024-09-09	0.580	0.580	0.580	0.580	0.580	56,000
2024-09-05	0.590	0.590	0.590	0.590	0.590	0
2024-09-04	0.590	0.590	0.590	0.590	0.590	0
2024-09-03	0.590	0.590	0.590	0.590	0.590	0
2024-09-02	0.590	0.590	0.590	0.590	0.590	0
2024-08-30	0.590	0.590	0.590	0.590	0.590	0
2024-08-29	0.590	0.590	0.590	0.590	0.590	0
2024-08-28	0.590	0.590	0.590	0.590	0.590	0
2024-08-27	0.590	0.590	0.590	0.590	0.590	4,000
2024-08-26	0.600	0.600	0.600	0.600	0.600	0
2024-08-23	0.600	0.600	0.600	0.600	0.600	0
2024-08-22	0.610	0.610	0.600	0.600	0.600	128,000
2024-08-21	0.625	0.625	0.625	0.625	0.625	0
2024-08-20	0.640	0.640	0.640	0.640	0.625	0
2024-08-19	0.640	0.640	0.640	0.640	0.625	0
2024-08-16	0.640	0.640	0.640	0.640	0.625	36,000
2024-08-15	0.640	0.640	0.640	0.640	0.625	18,000
2024-08-14	0.640	0.640	0.640	0.640	0.625	16,000
2024-08-13	0.640	0.640	0.640	0.640	0.625	0
2024-08-12	0.640	0.640	0.640	0.640	0.625	0

← NewerPage 9 of 21 · 1,230 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.