Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.980	1.030	0.970	1.020	0.868	15,908,000
2024-05-10	0.980	1.010	0.960	0.980	0.834	16,096,000
2024-05-09	0.890	0.980	0.890	0.980	0.834	36,676,000
2024-05-08	0.890	0.900	0.880	0.880	0.749	7,086,400
2024-05-07	0.900	0.900	0.870	0.890	0.757	7,226,000
2024-05-06	0.880	0.900	0.870	0.890	0.757	5,626,000
2024-05-03	0.880	0.890	0.870	0.890	0.757	1,236,000
2024-05-02	0.860	0.880	0.850	0.880	0.749	1,689,600
2024-04-30	0.870	0.880	0.850	0.870	0.740	6,746,000
2024-04-29	0.880	0.890	0.870	0.880	0.749	4,668,000
2024-04-26	0.850	0.880	0.840	0.880	0.749	7,354,000
2024-04-25	0.810	0.850	0.800	0.850	0.723	7,956,000
2024-04-24	0.810	0.820	0.800	0.810	0.689	4,236,000
2024-04-23	0.810	0.820	0.800	0.800	0.681	5,526,000
2024-04-22	0.810	0.830	0.810	0.810	0.689	2,834,000
2024-04-19	0.820	0.820	0.800	0.820	0.698	2,792,000
2024-04-18	0.810	0.820	0.800	0.810	0.689	3,709,000
2024-04-17	0.800	0.820	0.800	0.810	0.689	2,052,000
2024-04-16	0.820	0.820	0.790	0.800	0.681	8,046,000
2024-04-15	0.820	0.830	0.810	0.820	0.698	4,552,000
2024-04-12	0.840	0.840	0.820	0.820	0.698	1,650,000
2024-04-11	0.840	0.850	0.820	0.840	0.715	2,708,000
2024-04-10	0.840	0.850	0.830	0.830	0.706	2,594,000
2024-04-09	0.830	0.840	0.820	0.840	0.715	3,692,200
2024-04-08	0.820	0.840	0.810	0.820	0.698	4,776,000
2024-04-05	0.840	0.840	0.800	0.810	0.689	3,354,000
2024-04-03	0.840	0.840	0.830	0.840	0.715	2,182,000
2024-04-02	0.820	0.840	0.820	0.840	0.715	2,836,000
2024-03-28	0.820	0.830	0.810	0.820	0.698	3,810,000
2024-03-27	0.830	0.830	0.810	0.820	0.698	4,512,000
2024-03-26	0.820	0.840	0.820	0.830	0.706	5,392,000
2024-03-25	0.840	0.860	0.820	0.820	0.698	7,222,000
2024-03-22	0.880	0.880	0.830	0.840	0.715	8,225,000
2024-03-21	0.860	0.880	0.860	0.870	0.740	5,566,000
2024-03-20	0.860	0.870	0.850	0.850	0.723	2,360,000
2024-03-19	0.860	0.870	0.840	0.860	0.732	4,218,000
2024-03-18	0.860	0.870	0.840	0.850	0.723	3,232,000
2024-03-15	0.840	0.860	0.840	0.860	0.732	5,216,000
2024-03-14	0.860	0.880	0.840	0.840	0.715	4,510,000
2024-03-13	0.860	0.870	0.850	0.860	0.732	5,012,000
2024-03-12	0.850	0.860	0.840	0.850	0.723	4,556,000
2024-03-11	0.820	0.850	0.820	0.840	0.715	11,746,000
2024-03-08	0.820	0.830	0.810	0.810	0.689	4,096,000
2024-03-07	0.810	0.820	0.800	0.820	0.698	5,188,000
2024-03-06	0.810	0.820	0.800	0.800	0.681	2,094,000
2024-03-05	0.810	0.830	0.800	0.810	0.689	7,996,000
2024-03-04	0.820	0.830	0.810	0.820	0.698	3,360,000
2024-03-01	0.810	0.830	0.810	0.830	0.706	3,958,000
2024-02-29	0.810	0.830	0.810	0.810	0.689	6,624,000
2024-02-28	0.820	0.830	0.810	0.820	0.698	3,174,000
2024-02-27	0.820	0.830	0.810	0.820	0.698	3,059,000
2024-02-26	0.820	0.830	0.810	0.820	0.698	2,626,000
2024-02-23	0.830	0.830	0.810	0.820	0.698	10,004,000
2024-02-22	0.820	0.830	0.810	0.830	0.706	4,738,000
2024-02-21	0.820	0.840	0.810	0.820	0.698	9,082,000
2024-02-20	0.800	0.830	0.790	0.820	0.698	6,888,000
2024-02-19	0.800	0.810	0.780	0.800	0.681	3,316,000
2024-02-16	0.750	0.800	0.750	0.790	0.672	3,832,000
2024-02-15	0.770	0.770	0.740	0.760	0.647	3,800,000
2024-02-14	0.780	0.780	0.750	0.780	0.664	1,296,000

← NewerPage 11 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.