Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.860	0.870	0.850	0.870	0.740	1,784,000
2023-11-13	0.870	0.870	0.840	0.870	0.740	4,954,000
2023-11-10	0.890	0.890	0.860	0.870	0.740	5,252,000
2023-11-09	0.890	0.900	0.880	0.880	0.749	2,554,000
2023-11-08	0.900	0.900	0.890	0.890	0.757	1,768,000
2023-11-07	0.910	0.910	0.890	0.900	0.766	2,006,000
2023-11-06	0.890	0.910	0.890	0.910	0.774	4,296,000
2023-11-03	0.890	0.900	0.880	0.890	0.757	4,838,000
2023-11-02	0.900	0.900	0.870	0.890	0.757	5,534,000
2023-11-01	0.900	0.900	0.890	0.900	0.766	832,000
2023-10-31	0.910	0.910	0.890	0.890	0.757	1,324,000
2023-10-30	0.900	0.910	0.890	0.910	0.774	2,328,000
2023-10-27	0.890	0.910	0.880	0.900	0.766	3,926,000
2023-10-26	0.890	0.890	0.880	0.890	0.757	1,622,000
2023-10-25	0.900	0.920	0.880	0.890	0.757	2,854,000
2023-10-24	0.900	0.910	0.880	0.900	0.766	2,362,000
2023-10-20	0.900	0.920	0.890	0.900	0.766	3,626,000
2023-10-19	0.930	0.930	0.880	0.900	0.766	3,864,000
2023-10-18	0.920	0.930	0.910	0.930	0.791	8,074,000
2023-10-17	0.920	0.920	0.910	0.920	0.783	1,322,700
2023-10-16	0.920	0.920	0.900	0.910	0.774	1,606,000
2023-10-13	0.930	0.930	0.910	0.920	0.783	1,628,000
2023-10-12	0.910	0.930	0.910	0.930	0.791	2,682,000
2023-10-11	0.920	0.930	0.900	0.910	0.774	7,885,126
2023-10-10	0.910	0.930	0.900	0.910	0.774	2,654,000
2023-10-09	0.900	0.910	0.890	0.910	0.774	546,000
2023-10-06	0.890	0.910	0.890	0.900	0.766	1,026,000
2023-10-05	0.900	0.900	0.880	0.880	0.749	1,014,000
2023-10-04	0.900	0.900	0.880	0.890	0.757	490,000
2023-10-03	0.920	0.920	0.890	0.900	0.766	1,677,400
2023-09-29	0.900	0.930	0.900	0.920	0.783	1,644,000
2023-09-28	0.910	0.920	0.890	0.900	0.766	7,102,000
2023-09-27	0.920	0.920	0.900	0.920	0.783	2,254,000
2023-09-26	0.930	0.930	0.910	0.920	0.783	2,616,000
2023-09-25	0.930	0.930	0.920	0.930	0.791	756,000
2023-09-22	0.920	0.930	0.910	0.930	0.791	2,174,000
2023-09-21	0.940	0.950	0.920	0.920	0.783	4,032,000
2023-09-20	0.940	0.950	0.940	0.950	0.808	868,000
2023-09-19	0.940	0.950	0.930	0.950	0.808	1,330,000
2023-09-18	0.940	0.950	0.940	0.950	0.808	2,074,000
2023-09-15	0.960	0.960	0.940	0.940	0.800	3,334,000
2023-09-14	0.960	0.960	0.940	0.950	0.808	1,564,000
2023-09-13	0.960	0.960	0.940	0.950	0.808	2,102,000
2023-09-12	0.960	0.960	0.930	0.960	0.817	8,784,000
2023-09-11	0.960	0.970	0.940	0.960	0.817	4,820,000
2023-09-07	0.980	0.980	0.950	0.960	0.817	3,454,000
2023-09-06	0.990	0.990	0.970	0.970	0.825	1,934,000
2023-09-05	0.980	0.990	0.970	0.990	0.842	1,540,000
2023-09-04	0.960	0.990	0.950	0.990	0.842	5,158,000
2023-08-31	0.970	0.970	0.950	0.960	0.817	3,596,000
2023-08-30	0.980	0.990	0.960	0.970	0.825	2,034,000
2023-08-29	0.970	0.980	0.940	0.980	0.834	7,066,000
2023-08-28	0.980	0.990	0.960	0.960	0.817	3,882,000
2023-08-25	0.960	0.970	0.960	0.960	0.817	2,216,000
2023-08-24	0.960	0.980	0.960	0.970	0.825	4,786,000
2023-08-23	0.950	0.980	0.940	0.960	0.817	2,544,000
2023-08-22	0.950	0.960	0.940	0.950	0.808	4,606,000
2023-08-21	0.970	0.970	0.940	0.950	0.808	4,392,000
2023-08-18	0.970	0.980	0.950	0.970	0.825	3,008,000
2023-08-17	0.980	0.980	0.950	0.970	0.825	5,136,000

← NewerPage 13 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.