Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.570	1.570	1.530	1.550	1.480	30,164,000
2026-04-24	1.560	1.590	1.560	1.570	1.499	27,688,000
2026-04-23	1.580	1.590	1.540	1.570	1.499	29,214,000
2026-04-22	1.590	1.590	1.550	1.580	1.508	37,746,000
2026-04-21	1.570	1.610	1.550	1.590	1.518	42,410,000
2026-04-20	1.560	1.580	1.540	1.560	1.489	25,074,199
2026-04-17	1.580	1.580	1.520	1.560	1.489	49,307,141
2026-04-16	1.570	1.590	1.540	1.580	1.508	39,550,000
2026-04-15	1.620	1.620	1.560	1.560	1.489	45,420,500
2026-04-14	1.610	1.630	1.580	1.620	1.547	22,452,680
2026-04-13	1.610	1.620	1.570	1.610	1.537	32,713,000
2026-04-10	1.610	1.620	1.580	1.610	1.537	23,244,000
2026-04-09	1.600	1.600	1.560	1.590	1.518	30,454,000
2026-04-08	1.650	1.660	1.590	1.600	1.528	52,564,000
2026-04-02	1.590	1.650	1.590	1.650	1.575	43,109,289
2026-04-01	1.550	1.600	1.530	1.590	1.518	55,495,281
2026-03-31	1.570	1.570	1.500	1.520	1.451	61,276,000
2026-03-30	1.510	1.570	1.480	1.570	1.499	73,097,203
2026-03-27	1.530	1.550	1.480	1.510	1.442	137,668,797
2026-03-26	1.610	1.610	1.500	1.540	1.470	92,956,000
2026-03-25	1.620	1.650	1.590	1.610	1.537	46,910,000
2026-03-24	1.610	1.620	1.540	1.600	1.528	53,208,168
2026-03-23	1.600	1.600	1.540	1.570	1.499	79,532,000
2026-03-20	1.650	1.670	1.610	1.630	1.556	39,472,113
2026-03-19	1.710	1.730	1.610	1.660	1.585	75,928,000
2026-03-18	1.720	1.740	1.660	1.700	1.623	59,149,898
2026-03-17	1.780	1.800	1.700	1.720	1.642	76,428,000
2026-03-16	1.860	1.890	1.770	1.800	1.719	83,528,727
2026-03-13	1.930	2.070	1.860	1.890	1.804	222,011,906
2026-03-12	1.810	1.900	1.780	1.890	1.804	149,703,016
2026-03-11	1.740	1.800	1.690	1.790	1.709	53,262,000
2026-03-10	1.700	1.760	1.690	1.730	1.652	39,788,273
2026-03-09	1.770	1.810	1.670	1.690	1.614	73,146,000
2026-03-06	1.690	1.770	1.650	1.740	1.661	46,522,000
2026-03-05	1.780	1.800	1.670	1.680	1.604	60,809,352
2026-03-04	1.710	1.800	1.710	1.750	1.671	46,672,000
2026-03-03	1.820	1.820	1.720	1.760	1.680	49,476,000
2026-03-02	1.870	1.900	1.780	1.820	1.738	81,330,922
2026-02-27	1.800	1.860	1.790	1.860	1.776	43,336,000
2026-02-26	1.800	1.860	1.760	1.790	1.709	46,268,000
2026-02-25	1.760	1.840	1.760	1.810	1.728	76,265,000
2026-02-24	1.640	1.780	1.630	1.750	1.671	72,304,000
2026-02-23	1.620	1.660	1.620	1.640	1.566	7,708,000
2026-02-20	1.640	1.640	1.590	1.600	1.528	6,112,999
2026-02-16	1.600	1.640	1.600	1.620	1.547	1,580,000
2026-02-13	1.650	1.650	1.600	1.610	1.537	31,986,000
2026-02-12	1.690	1.710	1.640	1.660	1.585	17,624,000
2026-02-11	1.650	1.710	1.630	1.690	1.614	26,118,109
2026-02-10	1.650	1.650	1.600	1.630	1.556	21,046,000
2026-02-09	1.640	1.670	1.620	1.630	1.556	13,588,000
2026-02-06	1.580	1.640	1.560	1.620	1.547	21,556,109
2026-02-05	1.690	1.690	1.590	1.600	1.528	39,236,359
2026-02-04	1.670	1.710	1.650	1.690	1.614	31,634,000
2026-02-03	1.670	1.680	1.640	1.660	1.585	24,690,000
2026-02-02	1.670	1.680	1.610	1.650	1.575	81,215,789
2026-01-30	1.740	1.740	1.650	1.700	1.623	48,296,680
2026-01-29	1.850	1.880	1.740	1.760	1.680	60,762,000
2026-01-28	1.760	1.860	1.730	1.840	1.757	65,536,000
2026-01-27	1.710	1.780	1.680	1.750	1.671	47,539,000
2026-01-26	1.650	1.720	1.650	1.710	1.633	66,640,000

← NewerPage 3 of 5 · 246 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.