Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.620	1.670	1.610	1.640	1.566	63,895,648
2026-01-22	1.620	1.630	1.590	1.620	1.547	32,072,500
2026-01-21	1.570	1.620	1.560	1.610	1.537	40,171,770
2026-01-20	1.560	1.590	1.530	1.580	1.508	29,051,100
2026-01-19	1.520	1.570	1.480	1.560	1.489	46,426,000
2026-01-16	1.560	1.580	1.510	1.520	1.451	24,016,061
2026-01-15	1.510	1.570	1.490	1.560	1.489	50,793,246
2026-01-14	1.510	1.520	1.480	1.500	1.432	38,538,000
2026-01-13	1.520	1.540	1.500	1.510	1.442	28,002,000
2026-01-12	1.500	1.510	1.460	1.510	1.442	34,803,953
2026-01-09	1.500	1.510	1.480	1.490	1.423	18,866,311
2026-01-08	1.560	1.570	1.480	1.480	1.413	84,440,312
2026-01-07	1.600	1.600	1.550	1.550	1.480	19,198,000
2026-01-06	1.530	1.620	1.530	1.610	1.537	56,088,020
2026-01-05	1.540	1.550	1.480	1.510	1.442	38,572,000
2026-01-02	1.520	1.550	1.480	1.550	1.480	9,348,651
2025-12-31	1.520	1.520	1.480	1.510	1.442	29,668,631
2025-12-30	1.510	1.520	1.480	1.500	1.432	19,860,000
2025-12-29	1.550	1.580	1.500	1.510	1.442	31,162,000
2025-12-24	1.540	1.560	1.530	1.530	1.461	13,367,850
2025-12-23	1.530	1.550	1.520	1.530	1.461	10,548,850
2025-12-22	1.530	1.560	1.500	1.530	1.461	31,886,160
2025-12-19	1.520	1.530	1.490	1.520	1.451	24,399,279
2025-12-18	1.500	1.520	1.500	1.510	1.442	11,762,520
2025-12-17	1.480	1.520	1.460	1.510	1.442	17,512,211
2025-12-16	1.510	1.520	1.470	1.480	1.413	30,980,801
2025-12-15	1.500	1.540	1.470	1.510	1.442	34,052,039
2025-12-12	1.470	1.510	1.460	1.510	1.442	81,062,531
2025-12-11	1.490	1.510	1.450	1.470	1.403	38,858,793
2025-12-10	1.510	1.520	1.460	1.480	1.413	45,808,000
2025-12-09	1.570	1.570	1.490	1.510	1.442	53,041,801
2025-12-08	1.580	1.590	1.560	1.570	1.499	13,398,620
2025-12-05	1.570	1.600	1.560	1.590	1.518	11,807,320
2025-12-04	1.610	1.620	1.570	1.570	1.499	13,688,710
2025-12-03	1.620	1.640	1.600	1.610	1.537	13,218,030
2025-12-02	1.620	1.640	1.590	1.630	1.556	36,174,000
2025-12-01	1.540	1.620	1.530	1.610	1.537	46,038,512
2025-11-28	1.540	1.550	1.520	1.530	1.461	16,972,000
2025-11-27	1.530	1.550	1.510	1.540	1.470	12,282,000
2025-11-26	1.530	1.550	1.510	1.520	1.451	19,650,000
2025-11-25	1.530	1.550	1.510	1.520	1.451	21,094,000
2025-11-24	1.520	1.530	1.500	1.520	1.451	23,859,020
2025-11-21	1.570	1.570	1.500	1.510	1.442	44,052,000
2025-11-20	1.580	1.600	1.550	1.580	1.508	26,032,000
2025-11-19	1.570	1.580	1.540	1.560	1.489	19,127,010
2025-11-18	1.640	1.640	1.560	1.560	1.489	22,408,600
2025-11-17	1.650	1.690	1.610	1.640	1.566	23,091,350
2025-11-14	1.680	1.700	1.640	1.650	1.575	31,968,090
2025-11-13	1.670	1.730	1.660	1.700	1.623	34,216,289
2025-11-12	1.660	1.680	1.630	1.670	1.594	18,836,570
2025-11-11	1.680	1.700	1.640	1.670	1.594	24,519,561
2025-11-10	1.730	1.760	1.670	1.680	1.604	43,123,312
2025-11-07	1.680	1.760	1.670	1.700	1.623	89,746,000
2025-11-06	1.550	1.700	1.550	1.690	1.614	94,304,000
2025-11-05	1.520	1.550	1.480	1.550	1.480	20,992,301
2025-11-04	1.550	1.570	1.510	1.520	1.451	21,158,539
2025-11-03	1.530	1.570	1.510	1.540	1.470	41,464,000
2025-10-31	1.580	1.580	1.510	1.520	1.451	33,269,941
2025-10-30	1.530	1.590	1.530	1.580	1.508	46,577,609
2025-10-28	1.520	1.520	1.470	1.490	1.423	29,935,641

← NewerPage 4 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.