Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.120	1.120	1.070	1.070	0.848	8,702,000
2023-05-18	1.040	1.130	1.040	1.110	0.879	19,180,000
2023-05-17	1.060	1.070	1.040	1.040	0.824	5,088,000
2023-05-16	1.060	1.070	1.050	1.060	0.840	4,668,000
2023-05-15	1.060	1.080	1.040	1.060	0.840	13,322,000
2023-05-12	1.130	1.130	1.070	1.070	0.848	11,078,000
2023-05-11	1.170	1.180	1.100	1.120	0.887	27,728,000
2023-05-10	1.120	1.170	1.110	1.160	0.919	18,872,480
2023-05-09	1.150	1.210	1.110	1.120	0.887	44,804,000
2023-05-08	1.100	1.200	1.080	1.170	0.927	45,145,699
2023-05-05	1.010	1.110	1.010	1.100	0.871	57,244,000
2023-05-04	0.990	1.010	0.980	1.010	0.800	9,917,200
2023-05-03	1.000	1.000	0.970	0.990	0.784	6,764,000
2023-05-02	0.990	1.020	0.990	1.000	0.792	12,714,000
2023-04-28	0.980	1.000	0.970	0.990	0.784	11,166,000
2023-04-27	0.960	0.970	0.950	0.960	0.760	4,794,000
2023-04-26	0.960	0.960	0.940	0.950	0.752	4,402,000
2023-04-25	0.970	0.970	0.950	0.950	0.752	3,692,000
2023-04-24	0.980	0.980	0.960	0.970	0.768	7,196,000
2023-04-21	0.980	1.000	0.970	0.970	0.768	6,337,825
2023-04-20	0.990	1.000	0.980	0.980	0.776	3,600,000
2023-04-19	1.010	1.010	0.990	0.990	0.784	7,754,000
2023-04-18	1.010	1.020	1.010	1.010	0.800	2,590,000
2023-04-17	1.000	1.020	0.990	1.010	0.800	8,133,400
2023-04-14	0.980	1.010	0.980	1.000	0.792	8,366,000
2023-04-13	0.970	0.990	0.960	0.980	0.776	4,667,000
2023-04-12	0.980	0.990	0.970	0.970	0.768	3,212,000
2023-04-11	0.970	0.980	0.970	0.980	0.776	3,952,000
2023-04-06	0.970	0.980	0.960	0.970	0.768	3,886,000
2023-04-04	0.980	0.980	0.960	0.970	0.768	4,776,000
2023-04-03	0.990	0.990	0.970	0.970	0.768	4,840,000
2023-03-31	0.990	0.990	0.980	0.990	0.784	5,604,000
2023-03-30	0.980	0.990	0.970	0.980	0.776	3,624,000
2023-03-29	1.000	1.000	0.980	0.980	0.776	10,627,590
2023-03-28	1.020	1.020	1.000	1.000	0.792	9,058,000
2023-03-27	1.010	1.020	1.000	1.020	0.808	8,794,000
2023-03-24	1.020	1.030	1.000	1.000	0.792	9,266,000
2023-03-23	1.010	1.030	1.000	1.010	0.800	9,578,000
2023-03-22	0.990	1.010	0.990	1.000	0.792	4,132,000
2023-03-21	0.990	1.000	0.980	0.980	0.776	3,554,000
2023-03-20	1.000	1.010	0.980	0.980	0.776	5,840,000
2023-03-17	0.960	1.010	0.950	1.000	0.792	11,300,000
2023-03-16	0.980	0.990	0.950	0.960	0.760	9,322,000
2023-03-15	0.970	0.990	0.960	0.980	0.776	3,562,000
2023-03-14	0.980	1.000	0.960	0.960	0.760	5,580,000
2023-03-13	0.970	1.000	0.960	0.980	0.776	5,682,032
2023-03-10	1.000	1.000	0.960	0.970	0.768	10,660,140
2023-03-09	1.030	1.040	1.000	1.010	0.800	4,267,992
2023-03-08	1.030	1.040	1.020	1.030	0.816	3,326,000
2023-03-07	1.020	1.070	1.020	1.040	0.824	32,934,031
2023-03-06	1.020	1.040	1.000	1.020	0.808	9,186,000
2023-03-03	1.000	1.020	0.990	1.010	0.800	6,160,000
2023-03-02	0.990	1.010	0.980	1.000	0.792	3,554,000
2023-03-01	0.950	0.990	0.950	0.990	0.784	4,526,000
2023-02-28	0.960	0.980	0.940	0.950	0.752	6,752,000
2023-02-27	0.980	0.980	0.950	0.960	0.760	4,434,000
2023-02-24	0.990	1.000	0.970	0.970	0.768	6,552,000
2023-02-23	0.980	1.010	0.980	1.000	0.792	5,144,000
2023-02-22	1.010	1.010	0.980	0.980	0.776	8,707,992
2023-02-21	1.000	1.020	0.980	1.000	0.792	5,660,984

← NewerPage 15 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.