Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.880	0.880	0.860	0.880	0.697	4,338,000
2022-11-18	0.910	0.910	0.880	0.890	0.705	4,284,000
2022-11-17	0.900	0.910	0.880	0.900	0.713	7,102,000
2022-11-16	0.950	0.950	0.900	0.900	0.713	5,986,000
2022-11-15	0.920	0.940	0.910	0.940	0.745	5,098,000
2022-11-14	0.890	0.920	0.890	0.920	0.729	7,704,000
2022-11-11	0.880	0.900	0.880	0.890	0.705	7,416,000
2022-11-10	0.870	0.880	0.850	0.860	0.681	2,839,300
2022-11-09	0.890	0.900	0.870	0.870	0.689	4,292,000
2022-11-08	0.900	0.900	0.860	0.880	0.697	3,211,000
2022-11-07	0.870	0.910	0.860	0.880	0.697	5,594,000
2022-11-04	0.820	0.870	0.820	0.860	0.681	8,792,000
2022-11-03	0.840	0.850	0.820	0.820	0.650	2,716,000
2022-11-02	0.810	0.850	0.800	0.850	0.673	4,094,000
2022-11-01	0.790	0.810	0.780	0.800	0.634	5,586,000
2022-10-31	0.810	0.810	0.780	0.780	0.618	3,950,000
2022-10-28	0.860	0.860	0.800	0.800	0.634	5,836,000
2022-10-27	0.850	0.880	0.840	0.860	0.681	3,572,000
2022-10-26	0.800	0.840	0.800	0.840	0.665	2,700,000
2022-10-25	0.820	0.830	0.800	0.800	0.634	5,164,000
2022-10-24	0.860	0.860	0.800	0.800	0.634	7,808,000
2022-10-21	0.850	0.870	0.850	0.860	0.681	2,034,000
2022-10-20	0.890	0.890	0.840	0.860	0.681	5,086,000
2022-10-19	0.890	0.900	0.870	0.880	0.697	5,776,000
2022-10-18	0.880	0.910	0.860	0.890	0.705	5,934,000
2022-10-17	0.840	0.880	0.840	0.880	0.697	3,272,000
2022-10-14	0.850	0.880	0.850	0.850	0.673	3,410,000
2022-10-13	0.860	0.860	0.830	0.840	0.665	4,044,000
2022-10-12	0.850	0.870	0.820	0.850	0.673	7,890,000
2022-10-11	0.850	0.860	0.840	0.850	0.673	2,478,000
2022-10-10	0.890	0.890	0.840	0.840	0.665	4,240,000
2022-10-07	0.900	0.900	0.880	0.890	0.705	684,000
2022-10-06	0.930	0.930	0.900	0.900	0.713	838,000
2022-10-05	0.900	0.920	0.890	0.920	0.729	2,966,000
2022-10-03	0.870	0.880	0.860	0.880	0.697	1,538,000
2022-09-30	0.880	0.890	0.850	0.880	0.697	3,708,000
2022-09-29	0.870	0.910	0.860	0.880	0.697	4,894,000
2022-09-28	0.910	0.910	0.850	0.860	0.681	10,702,000
2022-09-27	0.900	0.920	0.880	0.910	0.721	3,032,000
2022-09-26	0.930	0.930	0.900	0.900	0.713	5,150,000
2022-09-23	0.940	0.950	0.920	0.930	0.737	4,714,000
2022-09-22	0.950	0.950	0.930	0.930	0.737	7,708,000
2022-09-21	0.970	0.980	0.950	0.950	0.752	7,726,000
2022-09-20	0.990	0.990	0.960	0.960	0.760	5,304,000
2022-09-19	1.000	1.010	0.970	0.980	0.776	7,360,000
2022-09-16	1.030	1.030	1.000	1.000	0.792	5,574,000
2022-09-15	1.020	1.030	1.010	1.030	0.816	2,138,000
2022-09-14	1.030	1.030	1.000	1.010	0.800	5,472,000
2022-09-13	1.030	1.050	1.020	1.040	0.824	5,668,000
2022-09-09	1.030	1.040	1.020	1.020	0.808	6,340,000
2022-09-08	1.030	1.040	1.020	1.030	0.816	3,832,000
2022-09-07	1.040	1.040	1.020	1.030	0.816	3,710,000
2022-09-06	1.040	1.050	1.030	1.040	0.824	3,674,000
2022-09-05	1.050	1.050	1.030	1.030	0.816	3,094,000
2022-09-02	1.060	1.070	1.030	1.050	0.832	5,297,340
2022-09-01	1.050	1.070	1.050	1.060	0.840	3,720,000
2022-08-31	1.050	1.060	1.030	1.060	0.840	8,326,000
2022-08-30	1.080	1.090	1.050	1.060	0.840	5,982,000
2022-08-29	1.090	1.100	1.080	1.090	0.863	3,898,000
2022-08-26	1.040	1.110	1.040	1.100	0.871	15,404,000

← NewerPage 17 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.