Sinofert Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.220 | 1.255 | 1.210 | 1.235 | 1.235 | 18,998,000 |
| 2026-10-16 | 1.225 | 1.235 | 1.215 | 1.220 | 1.220 | 8,008,000 |
| 2026-10-15 | 1.215 | 1.230 | 1.205 | 1.225 | 1.225 | 14,670,000 |
| 2026-10-14 | 1.255 | 1.255 | 1.215 | 1.215 | 1.215 | 24,931,100 |
| 2026-10-13 | 1.230 | 1.255 | 1.230 | 1.245 | 1.245 | 24,246,000 |
| 2026-10-12 | 1.240 | 1.260 | 1.230 | 1.230 | 1.230 | 24,318,000 |
| 2026-10-09 | 1.215 | 1.245 | 1.215 | 1.240 | 1.240 | 14,420,066 |
| 2026-10-08 | 1.205 | 1.250 | 1.205 | 1.220 | 1.220 | 17,518,000 |
| 2026-10-07 | 1.215 | 1.215 | 1.190 | 1.195 | 1.195 | 1,872,000 |
| 2026-10-06 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 1,902,027 |
| 2026-10-05 | 1.200 | 1.210 | 1.190 | 1.195 | 1.195 | 2,248,400 |
| 2026-10-02 | 1.200 | 1.200 | 1.175 | 1.200 | 1.200 | 4,638,000 |
| 2026-09-30 | 1.220 | 1.240 | 1.210 | 1.215 | 1.215 | 20,459,275 |
| 2026-09-29 | 1.220 | 1.235 | 1.210 | 1.220 | 1.220 | 15,441,889 |
| 2026-09-28 | 1.195 | 1.235 | 1.195 | 1.225 | 1.225 | 31,746,000 |
| 2026-09-25 | 1.210 | 1.215 | 1.180 | 1.190 | 1.190 | 8,079,259 |
| 2026-09-24 | 1.230 | 1.230 | 1.195 | 1.215 | 1.215 | 19,782,000 |
| 2026-09-23 | 1.220 | 1.230 | 1.200 | 1.230 | 1.230 | 28,522,000 |
| 2026-09-22 | 1.250 | 1.250 | 1.210 | 1.215 | 1.215 | 35,340,293 |
| 2026-09-21 | 1.250 | 1.260 | 1.245 | 1.250 | 1.250 | 14,272,728 |
| 2026-09-18 | 1.265 | 1.275 | 1.250 | 1.255 | 1.255 | 25,102,764 |
| 2026-09-17 | 1.265 | 1.275 | 1.240 | 1.265 | 1.265 | 21,036,234 |
| 2026-09-16 | 1.260 | 1.275 | 1.245 | 1.265 | 1.265 | 12,659,912 |
| 2026-09-15 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 30,979,283 |
| 2026-09-14 | 1.315 | 1.315 | 1.275 | 1.285 | 1.285 | 14,236,000 |
| 2026-09-11 | 1.350 | 1.350 | 1.295 | 1.305 | 1.305 | 18,581,506 |
| 2026-09-10 | 1.390 | 1.395 | 1.340 | 1.345 | 1.345 | 21,681,000 |
| 2026-09-09 | 1.410 | 1.420 | 1.370 | 1.390 | 1.390 | 27,631,275 |
| 2026-09-08 | 1.360 | 1.405 | 1.340 | 1.395 | 1.395 | 43,110,406 |
| 2026-09-07 | 1.360 | 1.360 | 1.330 | 1.350 | 1.350 | 12,202,000 |
| 2026-09-04 | 1.345 | 1.355 | 1.335 | 1.345 | 1.345 | 21,213,469 |
| 2026-09-03 | 1.340 | 1.370 | 1.325 | 1.335 | 1.335 | 11,817,515 |
| 2026-09-02 | 1.350 | 1.355 | 1.310 | 1.335 | 1.335 | 15,272,830 |
| 2026-09-01 | 1.350 | 1.385 | 1.340 | 1.350 | 1.350 | 17,748,252 |
| 2026-08-31 | 1.365 | 1.375 | 1.335 | 1.345 | 1.345 | 16,041,949 |
| 2026-08-28 | 1.365 | 1.365 | 1.335 | 1.360 | 1.360 | 17,624,297 |
| 2026-08-27 | 1.335 | 1.370 | 1.310 | 1.355 | 1.355 | 26,640,000 |
| 2026-08-26 | 1.350 | 1.350 | 1.305 | 1.330 | 1.330 | 19,195,182 |
| 2026-08-25 | 1.275 | 1.360 | 1.240 | 1.350 | 1.350 | 79,238,000 |
| 2026-08-24 | 1.285 | 1.295 | 1.270 | 1.280 | 1.280 | 19,242,695 |
| 2026-08-21 | 1.260 | 1.290 | 1.260 | 1.280 | 1.280 | 31,564,199 |
| 2026-08-20 | 1.275 | 1.285 | 1.245 | 1.250 | 1.250 | 17,191,002 |
| 2026-08-19 | 1.295 | 1.295 | 1.250 | 1.270 | 1.270 | 24,546,000 |
| 2026-08-18 | 1.255 | 1.285 | 1.255 | 1.285 | 1.285 | 12,164,000 |
| 2026-08-17 | 1.245 | 1.265 | 1.245 | 1.250 | 1.250 | 6,838,000 |
| 2026-08-14 | 1.235 | 1.250 | 1.230 | 1.245 | 1.245 | 11,172,947 |
| 2026-08-13 | 1.260 | 1.260 | 1.230 | 1.245 | 1.245 | 18,362,000 |
| 2026-08-12 | 1.280 | 1.280 | 1.255 | 1.265 | 1.265 | 13,997,165 |
| 2026-08-11 | 1.295 | 1.305 | 1.265 | 1.275 | 1.275 | 21,304,949 |
| 2026-08-10 | 1.265 | 1.320 | 1.260 | 1.300 | 1.300 | 42,303,816 |
| 2026-08-07 | 1.260 | 1.265 | 1.240 | 1.255 | 1.255 | 25,682,000 |
| 2026-08-06 | 1.290 | 1.290 | 1.255 | 1.255 | 1.255 | 26,362,887 |
| 2026-08-05 | 1.285 | 1.295 | 1.270 | 1.285 | 1.285 | 12,380,000 |
| 2026-08-04 | 1.285 | 1.295 | 1.270 | 1.285 | 1.285 | 12,382,084 |
| 2026-08-03 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 8,074,393 |
| 2026-07-31 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 10,598,100 |
| 2026-07-30 | 1.280 | 1.310 | 1.270 | 1.300 | 1.300 | 19,614,000 |
| 2026-07-29 | 1.280 | 1.300 | 1.260 | 1.290 | 1.290 | 28,161,385 |
| 2026-07-28 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 12,848,240 |
| 2026-07-27 | 1.310 | 1.310 | 1.260 | 1.280 | 1.280 | 38,560,008 |
Page 1 of 21 · 1,231 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0693 HKD |
| 2025-07-08 | 0.0246 HKD |
| 2025-06-13 | 0.0571 HKD |
| 2024-06-13 | 0.0491 HKD |
| 2023-06-23 | 0.0623 HKD |
| 2022-06-22 | 0.0528 HKD |
| 2021-06-10 | 0.0327 HKD |
| 2020-05-19 | 0.0294 HKD |
| 2019-06-20 | 0.0224 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.