Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.000	1.020	0.980	1.000	0.792	5,660,984
2023-02-20	1.000	1.010	0.980	0.990	0.784	9,783,976
2023-02-17	1.020	1.020	0.980	0.980	0.776	6,564,521
2023-02-16	1.000	1.030	0.990	1.010	0.800	9,796,000
2023-02-15	1.010	1.020	0.990	1.000	0.792	6,184,000
2023-02-14	1.030	1.050	1.010	1.010	0.800	5,556,000
2023-02-13	1.030	1.040	1.010	1.030	0.816	7,322,000
2023-02-10	1.050	1.070	1.030	1.030	0.816	12,166,000
2023-02-09	1.030	1.040	1.020	1.030	0.816	6,934,000
2023-02-08	1.040	1.050	1.020	1.030	0.816	4,764,000
2023-02-07	1.040	1.070	1.030	1.050	0.832	4,396,000
2023-02-06	1.060	1.070	1.030	1.030	0.816	7,172,000
2023-02-03	1.080	1.080	1.050	1.060	0.840	6,812,000
2023-02-02	1.090	1.100	1.060	1.080	0.855	6,156,000
2023-02-01	1.080	1.100	1.060	1.100	0.871	8,816,000
2023-01-31	1.060	1.100	1.050	1.080	0.855	8,280,000
2023-01-30	1.090	1.130	1.050	1.050	0.832	14,764,000
2023-01-27	1.050	1.090	1.040	1.090	0.863	6,094,000
2023-01-26	1.020	1.050	1.020	1.040	0.824	4,758,000
2023-01-20	1.020	1.030	1.000	1.010	0.800	3,586,000
2023-01-19	1.030	1.030	1.000	1.010	0.800	1,996,000
2023-01-18	1.010	1.030	1.000	1.020	0.808	6,668,000
2023-01-17	1.040	1.050	0.990	1.020	0.808	6,026,000
2023-01-16	0.970	1.050	0.970	1.020	0.808	22,632,000
2023-01-13	0.970	0.970	0.960	0.970	0.768	3,984,001
2023-01-12	0.960	0.970	0.950	0.960	0.760	3,568,000
2023-01-11	0.970	0.970	0.960	0.960	0.760	3,100,000
2023-01-10	0.970	0.980	0.960	0.960	0.760	2,914,000
2023-01-09	0.960	0.980	0.960	0.970	0.768	4,234,000
2023-01-06	0.970	0.970	0.950	0.960	0.760	3,356,000
2023-01-05	0.950	0.970	0.950	0.970	0.768	4,826,000
2023-01-04	0.960	0.960	0.940	0.950	0.752	3,465,598
2023-01-03	0.950	0.960	0.920	0.950	0.752	6,414,000
2022-12-30	0.950	0.960	0.940	0.950	0.752	3,854,000
2022-12-29	0.930	0.950	0.920	0.930	0.737	4,106,000
2022-12-28	0.930	0.960	0.930	0.950	0.752	6,834,000
2022-12-23	0.910	0.920	0.900	0.920	0.729	3,466,000
2022-12-22	0.920	0.930	0.900	0.910	0.721	3,794,000
2022-12-21	0.910	0.920	0.900	0.910	0.721	5,476,000
2022-12-20	0.950	0.950	0.900	0.910	0.721	6,942,000
2022-12-19	0.940	0.960	0.930	0.950	0.752	5,976,000
2022-12-16	0.960	0.960	0.930	0.930	0.737	3,396,700
2022-12-15	0.960	0.970	0.940	0.960	0.760	3,496,000
2022-12-14	0.970	0.970	0.950	0.950	0.752	5,074,000
2022-12-13	0.960	0.980	0.960	0.960	0.760	3,336,000
2022-12-12	0.960	0.980	0.960	0.960	0.760	3,332,000
2022-12-09	0.960	0.970	0.940	0.970	0.768	3,742,000
2022-12-08	0.940	0.960	0.940	0.950	0.752	3,874,000
2022-12-07	0.970	0.980	0.930	0.930	0.737	6,088,000
2022-12-06	0.960	0.970	0.950	0.970	0.768	4,623,000
2022-12-05	0.940	0.970	0.940	0.950	0.752	8,602,810
2022-12-02	0.940	0.960	0.920	0.930	0.737	3,937,010
2022-12-01	0.950	0.980	0.930	0.940	0.745	6,928,000
2022-11-30	0.930	0.940	0.920	0.940	0.745	5,256,000
2022-11-29	0.910	0.930	0.900	0.930	0.737	5,341,000
2022-11-28	0.910	0.910	0.880	0.900	0.713	8,666,000
2022-11-25	0.910	0.930	0.910	0.910	0.721	8,558,000
2022-11-24	0.900	0.910	0.890	0.900	0.713	4,770,000
2022-11-23	0.880	0.910	0.880	0.900	0.713	6,768,100
2022-11-22	0.870	0.900	0.870	0.870	0.689	9,498,000

← NewerPage 16 of 21 · 1,230 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.