Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.940	0.940	0.900	0.910	0.817	13,129,400
2024-08-07	0.930	0.940	0.920	0.940	0.844	4,460,000
2024-08-06	0.930	0.950	0.920	0.940	0.844	8,968,594
2024-08-05	0.960	0.960	0.920	0.930	0.835	16,952,000
2024-08-02	0.970	0.970	0.950	0.970	0.870	5,920,000
2024-08-01	0.980	0.990	0.970	0.970	0.870	3,036,000
2024-07-31	0.950	0.990	0.940	0.970	0.870	6,400,000
2024-07-30	0.980	0.980	0.940	0.950	0.852	6,694,000
2024-07-29	0.990	0.990	0.970	0.970	0.870	8,974,000
2024-07-26	0.970	0.980	0.960	0.970	0.870	3,484,000
2024-07-25	0.990	0.990	0.960	0.960	0.861	9,978,000
2024-07-24	1.000	1.010	0.990	0.990	0.888	3,944,000
2024-07-23	1.010	1.030	1.000	1.000	0.897	12,668,000
2024-07-22	1.010	1.030	0.990	1.020	0.915	6,148,000
2024-07-19	1.020	1.040	1.000	1.010	0.906	26,526,000
2024-07-18	1.060	1.080	1.030	1.040	0.933	18,452,000
2024-07-17	1.070	1.070	1.030	1.040	0.933	13,364,000
2024-07-16	1.100	1.100	1.070	1.070	0.960	8,234,000
2024-07-15	1.110	1.120	1.060	1.090	0.978	15,092,000
2024-07-12	1.060	1.130	1.060	1.110	0.996	38,714,000
2024-07-11	1.040	1.080	1.040	1.060	0.951	22,216,000
2024-07-10	1.010	1.050	1.010	1.020	0.915	18,854,000
2024-07-09	1.030	1.050	0.990	1.020	0.915	12,414,000
2024-07-08	1.030	1.060	1.030	1.030	0.924	15,324,000
2024-07-05	1.060	1.130	1.030	1.030	0.924	49,450,000
2024-07-04	1.050	1.080	1.040	1.050	0.942	19,904,000
2024-07-03	1.030	1.060	1.030	1.040	0.933	14,454,000
2024-07-02	1.000	1.060	1.000	1.020	0.915	24,578,000
2024-06-28	0.910	1.040	0.900	1.000	0.897	61,770,000
2024-06-27	0.920	0.960	0.920	0.920	0.826	14,506,000
2024-06-26	0.860	0.940	0.860	0.940	0.844	12,551,100
2024-06-25	0.860	0.880	0.860	0.870	0.781	4,488,400
2024-06-24	0.880	0.880	0.860	0.860	0.772	2,650,000
2024-06-21	0.900	0.900	0.880	0.880	0.790	4,878,000
2024-06-20	0.910	0.930	0.900	0.900	0.808	3,662,000
2024-06-19	0.910	0.920	0.900	0.910	0.817	1,670,000
2024-06-18	0.910	0.910	0.900	0.910	0.817	1,540,000
2024-06-17	0.930	0.930	0.900	0.900	0.808	1,428,000
2024-06-14	0.920	0.930	0.910	0.910	0.817	2,652,000
2024-06-13	0.920	0.920	0.900	0.900	0.808	1,988,000
2024-06-12	0.950	0.960	0.930	0.950	0.808	4,781,200
2024-06-11	0.980	0.980	0.930	0.940	0.800	6,344,000
2024-06-07	0.950	0.970	0.950	0.960	0.817	2,326,000
2024-06-06	0.970	0.980	0.950	0.950	0.808	5,568,000
2024-06-05	0.980	0.980	0.960	0.970	0.825	4,586,000
2024-06-04	0.980	0.990	0.960	0.970	0.825	5,024,000
2024-06-03	0.980	1.000	0.970	0.970	0.825	4,628,000
2024-05-31	0.980	1.000	0.970	0.970	0.825	7,990,000
2024-05-30	0.970	1.010	0.970	0.980	0.834	4,552,000
2024-05-29	1.030	1.040	0.980	0.980	0.834	10,608,000
2024-05-28	1.000	1.040	1.000	1.020	0.868	10,508,000
2024-05-27	0.970	1.000	0.960	0.990	0.842	6,276,000
2024-05-24	0.980	0.980	0.960	0.970	0.825	5,856,000
2024-05-23	1.020	1.020	0.970	0.990	0.842	10,492,000
2024-05-22	1.000	1.020	0.990	1.010	0.859	3,845,000
2024-05-21	1.010	1.040	0.980	1.000	0.851	13,050,020
2024-05-20	1.020	1.030	1.010	1.010	0.859	8,154,000
2024-05-17	1.000	1.020	1.000	1.020	0.868	12,014,000
2024-05-16	1.010	1.030	0.990	1.000	0.851	10,352,000
2024-05-14	1.020	1.030	0.990	1.000	0.851	11,984,000

← NewerPage 10 of 21 · 1,229 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.