Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.240	1.290	1.240	1.260	0.956	18,880,000
2022-05-30	1.260	1.280	1.240	1.250	0.949	6,040,000
2022-05-27	1.290	1.290	1.250	1.260	0.956	5,360,000
2022-05-26	1.290	1.290	1.240	1.260	0.956	6,126,000
2022-05-25	1.260	1.290	1.260	1.270	0.964	5,832,000
2022-05-24	1.290	1.310	1.250	1.260	0.956	11,056,000
2022-05-23	1.290	1.300	1.270	1.290	0.979	5,750,000
2022-05-20	1.290	1.310	1.270	1.290	0.979	4,210,000
2022-05-19	1.290	1.290	1.240	1.280	0.971	7,196,000
2022-05-18	1.300	1.310	1.280	1.310	0.994	7,400,000
2022-05-17	1.290	1.300	1.270	1.300	0.987	9,518,000
2022-05-16	1.290	1.300	1.270	1.280	0.971	12,248,000
2022-05-13	1.230	1.270	1.220	1.250	0.949	13,716,000
2022-05-12	1.270	1.270	1.200	1.210	0.918	21,758,000
2022-05-11	1.270	1.300	1.260	1.270	0.964	10,598,000
2022-05-10	1.280	1.300	1.250	1.260	0.956	18,164,801
2022-05-06	1.320	1.360	1.300	1.320	1.002	11,400,900
2022-05-05	1.390	1.410	1.340	1.350	1.024	21,615,199
2022-05-04	1.320	1.420	1.310	1.380	1.047	35,241,602
2022-05-03	1.320	1.320	1.280	1.300	0.987	4,014,000
2022-04-29	1.270	1.320	1.260	1.320	1.002	10,486,000
2022-04-28	1.260	1.300	1.260	1.280	0.971	10,435,000
2022-04-27	1.220	1.260	1.190	1.240	0.941	10,176,000
2022-04-26	1.210	1.260	1.200	1.220	0.926	12,221,000
2022-04-25	1.240	1.260	1.190	1.190	0.903	22,621,070
2022-04-22	1.260	1.270	1.220	1.250	0.949	13,260,000
2022-04-21	1.300	1.320	1.250	1.270	0.964	22,114,000
2022-04-20	1.370	1.390	1.300	1.300	0.987	30,666,000
2022-04-19	1.350	1.390	1.350	1.380	1.047	12,476,000
2022-04-14	1.340	1.400	1.330	1.390	1.055	19,480,000
2022-04-13	1.330	1.350	1.310	1.350	1.024	13,818,900
2022-04-12	1.330	1.360	1.300	1.310	0.994	36,245,602
2022-04-11	1.370	1.430	1.310	1.340	1.017	44,866,000
2022-04-08	1.290	1.380	1.280	1.370	1.040	33,924,000
2022-04-07	1.340	1.340	1.270	1.280	0.971	31,576,000
2022-04-06	1.360	1.360	1.310	1.330	1.009	17,617,801
2022-04-04	1.350	1.360	1.330	1.350	1.024	8,293,800
2022-04-01	1.310	1.360	1.300	1.330	1.009	18,930,000
2022-03-31	1.390	1.400	1.300	1.330	1.009	28,442,080
2022-03-30	1.380	1.400	1.320	1.370	1.040	38,467,602
2022-03-29	1.360	1.420	1.310	1.390	1.055	55,908,422
2022-03-28	1.310	1.370	1.280	1.350	1.024	37,538,000
2022-03-25	1.310	1.370	1.280	1.290	0.979	53,722,000
2022-03-24	1.250	1.300	1.230	1.290	0.979	33,266,000
2022-03-23	1.290	1.330	1.230	1.250	0.949	44,055,801
2022-03-22	1.200	1.300	1.180	1.300	0.987	52,908,000
2022-03-21	1.160	1.220	1.140	1.170	0.888	21,398,000
2022-03-18	1.080	1.160	1.070	1.140	0.865	15,648,000
2022-03-17	1.090	1.100	1.060	1.080	0.820	14,150,000
2022-03-16	1.010	1.060	0.980	1.040	0.789	20,894,000
2022-03-15	1.050	1.070	0.940	0.960	0.729	31,686,801
2022-03-14	1.160	1.160	1.030	1.040	0.789	36,819,000
2022-03-11	1.190	1.190	1.120	1.150	0.873	17,596,000
2022-03-10	1.200	1.210	1.160	1.170	0.888	17,910,000
2022-03-09	1.190	1.220	1.130	1.180	0.895	30,157,600
2022-03-08	1.270	1.280	1.160	1.180	0.895	38,744,199
2022-03-07	1.260	1.290	1.210	1.260	0.956	44,696,000
2022-03-04	1.190	1.290	1.180	1.210	0.918	45,818,000
2022-03-03	1.110	1.210	1.110	1.190	0.903	33,224,020
2022-03-02	1.110	1.120	1.100	1.100	0.835	6,068,000

← NewerPage 19 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.