Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.520	1.520	1.470	1.490	1.423	29,935,641
2025-10-27	1.540	1.540	1.510	1.520	1.451	19,039,410
2025-10-24	1.530	1.540	1.510	1.520	1.451	9,572,786
2025-10-23	1.530	1.530	1.480	1.530	1.461	18,710,381
2025-10-22	1.550	1.550	1.510	1.530	1.461	21,820,820
2025-10-21	1.570	1.580	1.540	1.550	1.480	21,643,570
2025-10-20	1.530	1.570	1.520	1.560	1.489	23,602,000
2025-10-17	1.580	1.590	1.490	1.520	1.451	52,039,832
2025-10-16	1.620	1.630	1.550	1.590	1.518	53,176,672
2025-10-15	1.670	1.670	1.610	1.620	1.547	51,884,000
2025-10-14	1.590	1.690	1.570	1.640	1.566	154,000,000
2025-10-13	1.510	1.570	1.510	1.570	1.499	65,021,000
2025-10-10	1.430	1.580	1.420	1.570	1.499	114,098,602
2025-10-09	1.390	1.440	1.380	1.430	1.365	36,790,219
2025-10-08	1.390	1.390	1.360	1.380	1.318	5,556,755
2025-10-06	1.400	1.400	1.380	1.380	1.318	2,037,980
2025-10-03	1.380	1.390	1.360	1.390	1.327	9,778,046
2025-10-02	1.410	1.410	1.360	1.370	1.308	14,730,150
2025-09-30	1.370	1.400	1.370	1.400	1.337	31,986,430
2025-09-29	1.360	1.380	1.340	1.370	1.308	24,164,900
2025-09-26	1.370	1.380	1.330	1.350	1.289	49,730,840
2025-09-25	1.370	1.370	1.340	1.370	1.308	28,632,570
2025-09-24	1.380	1.380	1.360	1.370	1.308	24,189,590
2025-09-23	1.380	1.390	1.360	1.380	1.318	24,266,920
2025-09-22	1.410	1.430	1.370	1.380	1.318	32,801,719
2025-09-19	1.400	1.420	1.380	1.400	1.337	37,585,406
2025-09-18	1.450	1.450	1.390	1.410	1.346	27,298,211
2025-09-17	1.420	1.450	1.390	1.450	1.384	35,872,379
2025-09-16	1.460	1.470	1.390	1.420	1.356	46,013,180
2025-09-15	1.480	1.500	1.460	1.470	1.403	28,112,000
2025-09-12	1.490	1.500	1.450	1.480	1.413	29,178,000
2025-09-11	1.480	1.500	1.460	1.480	1.413	22,984,000
2025-09-10	1.480	1.490	1.440	1.470	1.403	26,057,000
2025-09-09	1.470	1.490	1.460	1.480	1.413	18,810,000
2025-09-08	1.410	1.480	1.410	1.470	1.403	49,212,000
2025-09-05	1.390	1.420	1.380	1.410	1.346	16,936,000
2025-09-04	1.410	1.410	1.370	1.380	1.318	18,589,160
2025-09-03	1.360	1.420	1.360	1.410	1.346	33,994,000
2025-09-02	1.390	1.410	1.350	1.360	1.298	29,968,930
2025-09-01	1.410	1.430	1.390	1.390	1.327	30,234,301
2025-08-29	1.390	1.440	1.390	1.410	1.346	30,718,000
2025-08-28	1.390	1.420	1.380	1.400	1.337	24,502,000
2025-08-27	1.410	1.430	1.370	1.390	1.327	32,158,750
2025-08-26	1.400	1.410	1.370	1.400	1.337	36,266,000
2025-08-25	1.430	1.460	1.320	1.400	1.337	115,245,000
2025-08-22	1.400	1.430	1.400	1.420	1.356	19,654,000
2025-08-21	1.410	1.420	1.390	1.400	1.337	12,418,000
2025-08-20	1.380	1.420	1.380	1.390	1.327	22,986,000
2025-08-19	1.430	1.430	1.370	1.380	1.318	34,536,000
2025-08-18	1.450	1.460	1.410	1.420	1.356	44,492,000
2025-08-15	1.450	1.470	1.440	1.450	1.384	22,904,000
2025-08-14	1.470	1.480	1.440	1.460	1.394	17,476,000
2025-08-13	1.490	1.500	1.460	1.460	1.394	35,768,000
2025-08-12	1.460	1.480	1.450	1.470	1.403	13,708,000
2025-08-11	1.440	1.460	1.420	1.450	1.384	18,724,000
2025-08-08	1.440	1.470	1.420	1.450	1.384	16,677,320
2025-08-07	1.430	1.460	1.430	1.430	1.365	18,286,000
2025-08-06	1.450	1.450	1.410	1.430	1.365	21,732,900
2025-08-05	1.430	1.460	1.430	1.430	1.365	10,758,000
2025-08-04	1.430	1.450	1.400	1.440	1.375	21,258,000

← NewerPage 5 of 21 · 1,232 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.