Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.010	1.010	0.970	0.980	0.834	7,684,000
2023-08-15	1.010	1.030	1.000	1.020	0.868	3,986,000
2023-08-14	1.020	1.020	1.000	1.010	0.859	4,150,000
2023-08-11	1.050	1.060	1.020	1.020	0.868	6,928,000
2023-08-10	1.020	1.050	1.010	1.040	0.885	7,720,000
2023-08-09	1.000	1.020	1.000	1.010	0.859	2,552,000
2023-08-08	1.010	1.020	1.000	1.020	0.868	2,840,000
2023-08-07	1.020	1.030	1.010	1.020	0.868	3,802,000
2023-08-04	1.030	1.060	1.010	1.010	0.859	4,500,000
2023-08-03	1.020	1.030	1.000	1.030	0.877	3,838,000
2023-08-02	1.040	1.050	1.010	1.020	0.868	3,600,000
2023-08-01	1.060	1.060	1.030	1.050	0.894	4,590,000
2023-07-31	1.040	1.060	1.030	1.050	0.894	9,090,000
2023-07-28	1.010	1.040	1.010	1.030	0.877	3,970,000
2023-07-27	1.040	1.040	1.020	1.030	0.877	2,218,000
2023-07-26	1.040	1.050	1.020	1.030	0.877	3,964,000
2023-07-25	1.040	1.050	1.030	1.040	0.885	7,916,000
2023-07-24	1.020	1.040	1.010	1.020	0.868	2,868,000
2023-07-21	1.030	1.030	1.010	1.020	0.868	3,702,000
2023-07-20	0.970	1.040	0.970	1.020	0.868	16,122,000
2023-07-19	0.960	0.980	0.960	0.970	0.825	3,234,000
2023-07-18	0.970	0.970	0.950	0.970	0.825	4,464,000
2023-07-14	0.960	0.970	0.950	0.970	0.825	2,132,000
2023-07-13	0.970	0.970	0.950	0.960	0.817	1,174,000
2023-07-12	0.960	0.970	0.950	0.950	0.808	2,112,000
2023-07-11	0.970	0.980	0.950	0.960	0.817	2,884,000
2023-07-10	0.940	0.970	0.930	0.970	0.825	7,347,600
2023-07-07	0.940	0.940	0.920	0.930	0.791	1,734,000
2023-07-06	0.960	0.960	0.920	0.940	0.800	3,568,000
2023-07-05	0.950	0.960	0.950	0.950	0.808	1,778,000
2023-07-04	0.970	0.970	0.950	0.950	0.808	2,950,000
2023-07-03	0.950	0.970	0.950	0.970	0.825	1,580,000
2023-06-30	0.940	0.950	0.930	0.950	0.808	1,644,000
2023-06-29	0.920	0.940	0.920	0.940	0.800	4,226,000
2023-06-28	0.930	0.930	0.920	0.930	0.791	1,232,000
2023-06-27	0.920	0.940	0.910	0.930	0.791	5,130,000
2023-06-26	0.910	0.920	0.900	0.910	0.774	5,588,000
2023-06-23	0.960	0.960	0.890	0.900	0.766	8,052,000
2023-06-21	1.020	1.020	1.000	1.010	0.800	7,012,000
2023-06-20	1.040	1.040	1.010	1.020	0.808	6,624,000
2023-06-19	1.070	1.070	1.030	1.040	0.824	12,802,000
2023-06-16	1.060	1.070	1.050	1.070	0.848	3,898,000
2023-06-15	1.070	1.080	1.050	1.060	0.840	3,790,000
2023-06-14	1.060	1.090	1.060	1.070	0.848	5,662,000
2023-06-13	1.070	1.080	1.060	1.060	0.840	1,324,000
2023-06-12	1.060	1.070	1.050	1.070	0.848	3,740,000
2023-06-09	1.060	1.080	1.050	1.060	0.840	3,732,000
2023-06-08	1.070	1.070	1.050	1.060	0.840	3,060,000
2023-06-07	1.070	1.080	1.060	1.070	0.848	3,268,000
2023-06-06	1.090	1.090	1.060	1.060	0.840	8,060,000
2023-06-05	1.090	1.090	1.070	1.090	0.863	2,916,000
2023-06-02	1.030	1.080	1.030	1.070	0.848	11,074,000
2023-06-01	1.040	1.070	1.020	1.020	0.808	16,606,000
2023-05-31	1.060	1.060	1.020	1.050	0.832	11,122,040
2023-05-30	1.020	1.070	1.020	1.060	0.840	6,836,000
2023-05-29	1.060	1.080	1.020	1.020	0.808	13,456,000
2023-05-25	1.080	1.080	1.050	1.060	0.840	6,428,000
2023-05-24	1.090	1.090	1.060	1.070	0.848	8,739,976
2023-05-23	1.100	1.110	1.080	1.090	0.863	3,068,000
2023-05-22	1.070	1.120	1.070	1.100	0.871	10,696,000

← NewerPage 14 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.