Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.330	1.330	1.280	1.310	1.310	26,406,000
2026-07-23	1.310	1.350	1.310	1.340	1.340	25,441,477
2026-07-22	1.290	1.310	1.270	1.310	1.310	16,275,461
2026-07-21	1.270	1.290	1.250	1.290	1.290	17,378,000
2026-07-20	1.250	1.290	1.240	1.270	1.270	19,801,279
2026-07-17	1.280	1.290	1.230	1.250	1.250	15,456,032
2026-07-16	1.320	1.320	1.280	1.300	1.300	15,648,000
2026-07-15	1.280	1.320	1.270	1.310	1.310	21,704,000
2026-07-14	1.220	1.300	1.200	1.280	1.280	48,992,273
2026-07-13	1.250	1.250	1.190	1.220	1.220	64,070,336
2026-07-10	1.260	1.280	1.240	1.250	1.250	25,066,000
2026-07-09	1.310	1.310	1.240	1.260	1.260	53,474,000
2026-07-08	1.310	1.330	1.280	1.310	1.310	21,570,494
2026-07-07	1.320	1.330	1.280	1.310	1.310	19,019,145
2026-07-06	1.320	1.380	1.300	1.320	1.320	37,632,000
2026-07-03	1.320	1.340	1.300	1.320	1.320	39,486,000
2026-07-02	1.280	1.320	1.280	1.300	1.300	12,493,448
2026-06-30	1.290	1.300	1.270	1.280	1.280	24,393,119
2026-06-29	1.290	1.320	1.260	1.290	1.290	24,942,000
2026-06-26	1.280	1.290	1.250	1.280	1.280	28,312,348
2026-06-25	1.300	1.300	1.240	1.290	1.290	31,744,391
2026-06-24	1.300	1.310	1.260	1.290	1.290	51,964,000
2026-06-23	1.320	1.330	1.280	1.300	1.300	25,128,520
2026-06-22	1.300	1.340	1.270	1.310	1.310	34,180,000
2026-06-18	1.400	1.400	1.290	1.300	1.300	66,618,797
2026-06-17	1.410	1.430	1.390	1.400	1.400	28,586,000
2026-06-16	1.470	1.470	1.400	1.410	1.410	28,793,189
2026-06-15	1.460	1.500	1.450	1.460	1.460	23,824,600
2026-06-12	1.470	1.510	1.440	1.450	1.450	17,648,000
2026-06-11	1.440	1.480	1.430	1.450	1.450	32,836,000
2026-06-10	1.480	1.500	1.430	1.440	1.440	40,048,000
2026-06-09	1.570	1.570	1.510	1.530	1.461	30,722,336
2026-06-08	1.540	1.560	1.520	1.550	1.480	32,746,848
2026-06-05	1.640	1.670	1.550	1.550	1.480	60,501,461
2026-06-04	1.620	1.670	1.610	1.650	1.575	49,222,207
2026-06-03	1.590	1.660	1.580	1.640	1.566	40,430,000
2026-06-02	1.550	1.620	1.540	1.590	1.518	45,746,000
2026-06-01	1.560	1.570	1.530	1.570	1.499	11,226,000
2026-05-29	1.520	1.570	1.500	1.550	1.480	37,986,887
2026-05-28	1.520	1.530	1.500	1.510	1.442	28,856,000
2026-05-27	1.450	1.530	1.450	1.520	1.451	40,699,047
2026-05-26	1.460	1.480	1.400	1.460	1.394	57,852,527
2026-05-22	1.470	1.470	1.450	1.460	1.394	10,686,770
2026-05-21	1.490	1.490	1.440	1.460	1.394	53,216,961
2026-05-20	1.480	1.480	1.440	1.470	1.403	28,392,000
2026-05-19	1.480	1.490	1.450	1.480	1.413	30,194,000
2026-05-18	1.500	1.500	1.440	1.480	1.413	53,389,398
2026-05-15	1.530	1.540	1.480	1.510	1.442	35,868,000
2026-05-14	1.530	1.550	1.490	1.540	1.470	48,688,000
2026-05-13	1.570	1.580	1.510	1.520	1.451	69,890,000
2026-05-12	1.590	1.590	1.560	1.580	1.508	18,030,000
2026-05-11	1.580	1.590	1.560	1.580	1.508	14,927,000
2026-05-08	1.590	1.610	1.560	1.580	1.508	14,343,190
2026-05-07	1.600	1.610	1.570	1.590	1.518	41,124,871
2026-05-06	1.600	1.610	1.550	1.600	1.528	35,218,000
2026-05-05	1.640	1.640	1.600	1.610	1.537	5,168,000
2026-05-04	1.560	1.640	1.560	1.640	1.566	20,650,000
2026-04-30	1.600	1.620	1.550	1.560	1.489	17,550,949
2026-04-29	1.540	1.610	1.530	1.600	1.528	40,867,520
2026-04-28	1.550	1.560	1.520	1.540	1.470	20,199,570

← NewerPage 2 of 21 · 1,231 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.