Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.790	0.790	0.770	0.770	0.655	550,000
2024-02-08	0.770	0.800	0.770	0.800	0.681	3,410,000
2024-02-07	0.790	0.800	0.750	0.780	0.664	7,233,055
2024-02-06	0.750	0.790	0.750	0.780	0.664	8,818,000
2024-02-05	0.770	0.770	0.740	0.750	0.638	5,938,000
2024-02-02	0.780	0.800	0.760	0.770	0.655	8,866,000
2024-02-01	0.810	0.810	0.750	0.780	0.664	19,776,000
2024-01-31	0.870	0.880	0.840	0.860	0.732	5,564,000
2024-01-30	0.900	0.900	0.860	0.860	0.732	7,280,000
2024-01-29	0.860	0.920	0.860	0.890	0.757	18,380,000
2024-01-26	0.850	0.880	0.840	0.850	0.723	6,774,000
2024-01-25	0.820	0.850	0.820	0.840	0.715	3,910,000
2024-01-24	0.800	0.830	0.790	0.820	0.698	2,492,000
2024-01-23	0.790	0.810	0.780	0.800	0.681	2,664,000
2024-01-22	0.830	0.830	0.780	0.790	0.672	5,639,320
2024-01-19	0.830	0.840	0.820	0.820	0.698	1,691,988
2024-01-18	0.830	0.840	0.820	0.830	0.706	2,130,000
2024-01-17	0.870	0.870	0.820	0.830	0.706	6,088,000
2024-01-16	0.870	0.880	0.860	0.860	0.732	2,034,000
2024-01-15	0.870	0.880	0.860	0.870	0.740	2,324,000
2024-01-12	0.870	0.880	0.860	0.880	0.749	2,636,000
2024-01-11	0.860	0.880	0.860	0.880	0.749	1,204,000
2024-01-10	0.880	0.880	0.860	0.870	0.740	1,506,000
2024-01-09	0.880	0.880	0.860	0.880	0.749	1,526,000
2024-01-08	0.910	0.910	0.870	0.880	0.749	3,089,994
2024-01-05	0.900	0.900	0.890	0.900	0.766	1,306,000
2024-01-04	0.900	0.910	0.890	0.890	0.757	1,724,000
2024-01-03	0.890	0.920	0.890	0.910	0.774	2,328,000
2024-01-02	0.910	0.910	0.890	0.900	0.766	2,110,000
2023-12-29	0.890	0.910	0.890	0.910	0.774	5,136,000
2023-12-28	0.840	0.900	0.840	0.890	0.757	6,062,000
2023-12-27	0.850	0.860	0.840	0.840	0.715	2,276,000
2023-12-22	0.860	0.860	0.840	0.840	0.715	2,516,000
2023-12-21	0.850	0.860	0.840	0.860	0.732	1,120,000
2023-12-20	0.870	0.870	0.850	0.850	0.723	2,558,000
2023-12-19	0.860	0.880	0.850	0.870	0.740	1,144,000
2023-12-18	0.870	0.870	0.850	0.850	0.723	621,050
2023-12-15	0.840	0.880	0.840	0.860	0.732	4,908,000
2023-12-14	0.830	0.850	0.830	0.840	0.715	2,068,000
2023-12-13	0.860	0.860	0.820	0.830	0.706	5,792,000
2023-12-12	0.860	0.860	0.850	0.850	0.723	3,380,000
2023-12-11	0.870	0.870	0.850	0.870	0.740	2,392,906
2023-12-08	0.860	0.880	0.860	0.870	0.740	1,166,000
2023-12-07	0.870	0.880	0.860	0.880	0.749	1,678,000
2023-12-06	0.870	0.880	0.860	0.870	0.740	2,530,000
2023-12-05	0.860	0.880	0.850	0.870	0.740	8,568,000
2023-12-04	0.870	0.870	0.850	0.850	0.723	4,688,000
2023-12-01	0.870	0.880	0.860	0.870	0.740	2,216,000
2023-11-30	0.870	0.880	0.860	0.870	0.740	4,264,000
2023-11-29	0.890	0.890	0.870	0.870	0.740	1,782,000
2023-11-28	0.890	0.890	0.880	0.890	0.757	1,062,000
2023-11-27	0.890	0.890	0.870	0.890	0.757	2,008,000
2023-11-24	0.900	0.900	0.880	0.890	0.757	1,928,000
2023-11-23	0.890	0.900	0.870	0.900	0.766	4,042,000
2023-11-22	0.880	0.890	0.880	0.890	0.757	1,820,000
2023-11-21	0.880	0.900	0.870	0.870	0.740	8,076,000
2023-11-20	0.870	0.890	0.870	0.870	0.740	2,004,000
2023-11-17	0.870	0.880	0.860	0.880	0.749	3,512,000
2023-11-16	0.890	0.890	0.860	0.870	0.740	2,770,000
2023-11-15	0.870	0.890	0.870	0.880	0.749	4,854,000

← NewerPage 12 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.