Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.040	1.050	1.030	1.040	0.824	4,134,000
2022-08-24	1.050	1.060	1.020	1.030	0.816	6,430,000
2022-08-23	1.050	1.060	1.040	1.040	0.824	4,612,000
2022-08-22	1.060	1.070	1.040	1.040	0.824	8,548,200
2022-08-19	1.040	1.070	1.040	1.060	0.840	3,914,000
2022-08-18	1.060	1.060	1.040	1.040	0.824	4,092,000
2022-08-17	1.060	1.070	1.050	1.060	0.840	4,038,000
2022-08-16	1.050	1.080	1.050	1.060	0.840	2,162,000
2022-08-15	1.070	1.080	1.050	1.060	0.840	3,304,000
2022-08-12	1.050	1.090	1.050	1.080	0.855	5,266,000
2022-08-11	1.050	1.050	1.040	1.040	0.824	4,794,000
2022-08-10	1.060	1.060	1.040	1.040	0.824	3,900,000
2022-08-09	1.050	1.070	1.040	1.050	0.832	4,757,825
2022-08-08	1.050	1.050	1.020	1.050	0.832	2,542,000
2022-08-05	1.040	1.050	1.020	1.050	0.832	3,202,000
2022-08-04	1.020	1.040	1.010	1.030	0.816	4,446,000
2022-08-03	1.010	1.030	1.000	1.010	0.800	4,124,000
2022-08-02	1.030	1.040	1.000	1.010	0.800	8,139,384
2022-08-01	1.070	1.070	1.030	1.040	0.824	10,114,000
2022-07-29	1.100	1.100	1.060	1.080	0.855	5,178,000
2022-07-28	1.090	1.090	1.070	1.080	0.855	2,606,200
2022-07-27	1.100	1.100	1.070	1.080	0.855	4,268,000
2022-07-26	1.100	1.100	1.070	1.090	0.863	5,174,000
2022-07-25	1.080	1.090	1.070	1.090	0.863	4,016,000
2022-07-22	1.100	1.110	1.070	1.080	0.855	9,206,000
2022-07-21	1.090	1.120	1.090	1.110	0.879	4,728,000
2022-07-20	1.090	1.110	1.080	1.090	0.863	7,582,000
2022-07-19	1.080	1.090	1.060	1.080	0.855	6,560,000
2022-07-18	1.050	1.080	1.040	1.080	0.855	10,586,000
2022-07-15	1.090	1.090	1.030	1.040	0.824	16,456,000
2022-07-14	1.100	1.130	1.050	1.090	0.863	37,344,000
2022-07-13	1.070	1.070	1.040	1.050	0.832	7,109,000
2022-07-12	1.090	1.090	1.050	1.060	0.840	7,481,600
2022-07-11	1.090	1.110	1.080	1.090	0.863	6,334,000
2022-07-08	1.090	1.120	1.070	1.080	0.855	16,640,420
2022-07-07	1.090	1.090	1.050	1.070	0.848	14,442,000
2022-07-06	1.120	1.130	1.080	1.090	0.863	12,854,000
2022-07-05	1.130	1.140	1.100	1.120	0.887	10,758,490
2022-07-04	1.150	1.150	1.120	1.120	0.887	13,836,000
2022-06-30	1.170	1.170	1.130	1.150	0.911	7,124,000
2022-06-29	1.160	1.170	1.140	1.160	0.919	7,402,000
2022-06-28	1.170	1.170	1.140	1.160	0.919	5,986,000
2022-06-27	1.120	1.160	1.100	1.160	0.919	16,360,000
2022-06-24	1.130	1.140	1.110	1.110	0.879	10,776,000
2022-06-23	1.180	1.200	1.120	1.120	0.887	26,427,250
2022-06-22	1.230	1.230	1.180	1.180	0.935	8,814,000
2022-06-21	1.230	1.270	1.220	1.260	0.956	7,248,000
2022-06-20	1.230	1.230	1.210	1.230	0.933	5,724,000
2022-06-17	1.210	1.240	1.210	1.230	0.933	5,046,000
2022-06-16	1.280	1.280	1.210	1.210	0.918	10,874,000
2022-06-15	1.250	1.270	1.240	1.250	0.949	4,266,000
2022-06-14	1.250	1.250	1.220	1.240	0.941	6,942,745
2022-06-13	1.240	1.260	1.230	1.250	0.949	6,134,000
2022-06-10	1.270	1.280	1.250	1.260	0.956	10,912,000
2022-06-09	1.290	1.290	1.260	1.270	0.964	6,210,000
2022-06-08	1.280	1.290	1.260	1.280	0.971	7,662,000
2022-06-07	1.310	1.320	1.260	1.270	0.964	10,640,000
2022-06-06	1.300	1.330	1.280	1.310	0.994	9,252,000
2022-06-02	1.300	1.300	1.260	1.290	0.979	6,822,000
2022-06-01	1.280	1.320	1.270	1.300	0.987	12,010,000

← NewerPage 18 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.