Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.430	1.460	1.400	1.430	1.365	28,644,000
2025-07-31	1.470	1.470	1.410	1.420	1.356	37,944,000
2025-07-30	1.500	1.520	1.450	1.480	1.413	31,762,520
2025-07-29	1.490	1.500	1.440	1.490	1.423	23,118,000
2025-07-28	1.500	1.510	1.460	1.490	1.423	25,933,141
2025-07-25	1.460	1.530	1.460	1.500	1.432	40,312,238
2025-07-24	1.460	1.480	1.450	1.460	1.394	30,683,000
2025-07-23	1.520	1.520	1.450	1.460	1.394	38,205,238
2025-07-22	1.470	1.510	1.460	1.510	1.442	29,931,020
2025-07-21	1.410	1.480	1.410	1.470	1.403	30,432,510
2025-07-18	1.410	1.430	1.390	1.420	1.356	17,763,730
2025-07-17	1.430	1.430	1.380	1.400	1.337	30,253,631
2025-07-16	1.420	1.460	1.370	1.430	1.365	37,657,281
2025-07-15	1.420	1.440	1.390	1.430	1.365	31,169,311
2025-07-14	1.370	1.420	1.370	1.410	1.346	30,503,990
2025-07-11	1.380	1.400	1.360	1.370	1.308	35,543,367
2025-07-10	1.310	1.400	1.300	1.390	1.327	63,128,000
2025-07-09	1.300	1.320	1.290	1.290	1.232	24,940,000
2025-07-08	1.290	1.300	1.280	1.290	1.232	15,266,400
2025-07-07	1.320	1.320	1.290	1.300	1.218	24,144,000
2025-07-04	1.340	1.340	1.290	1.310	1.227	56,192,000
2025-07-03	1.320	1.360	1.300	1.330	1.246	42,692,000
2025-07-02	1.290	1.320	1.280	1.310	1.227	22,188,000
2025-06-30	1.310	1.310	1.270	1.280	1.199	31,730,680
2025-06-27	1.310	1.310	1.290	1.310	1.227	20,410,000
2025-06-26	1.290	1.310	1.280	1.310	1.227	24,381,930
2025-06-25	1.320	1.320	1.280	1.290	1.208	59,670,000
2025-06-24	1.320	1.350	1.300	1.330	1.246	24,090,000
2025-06-23	1.270	1.330	1.270	1.320	1.236	23,393,240
2025-06-20	1.280	1.300	1.260	1.270	1.190	56,704,551
2025-06-19	1.310	1.310	1.250	1.290	1.208	31,728,000
2025-06-18	1.310	1.320	1.270	1.310	1.227	25,210,430
2025-06-17	1.320	1.330	1.290	1.300	1.218	26,251,029
2025-06-16	1.340	1.390	1.320	1.320	1.236	34,323,539
2025-06-13	1.340	1.360	1.320	1.340	1.255	34,353,961
2025-06-12	1.330	1.370	1.320	1.360	1.220	35,445,129
2025-06-11	1.330	1.360	1.320	1.340	1.202	28,526,000
2025-06-10	1.310	1.340	1.280	1.320	1.185	42,756,207
2025-06-09	1.280	1.320	1.280	1.300	1.167	30,887,570
2025-06-06	1.280	1.300	1.280	1.290	1.158	12,670,000
2025-06-05	1.290	1.300	1.270	1.280	1.149	23,986,000
2025-06-04	1.270	1.290	1.270	1.280	1.149	15,306,000
2025-06-03	1.270	1.280	1.250	1.280	1.149	21,314,180
2025-06-02	1.270	1.280	1.240	1.280	1.149	15,566,510
2025-05-30	1.300	1.310	1.280	1.280	1.149	35,056,859
2025-05-29	1.320	1.330	1.290	1.300	1.167	28,573,910
2025-05-28	1.330	1.360	1.300	1.330	1.193	31,704,400
2025-05-27	1.270	1.360	1.250	1.340	1.202	86,131,602
2025-05-26	1.230	1.280	1.230	1.270	1.140	54,762,500
2025-05-23	1.200	1.240	1.200	1.240	1.113	39,648,090
2025-05-22	1.200	1.220	1.190	1.200	1.077	27,533,199
2025-05-21	1.210	1.220	1.200	1.200	1.077	24,659,930
2025-05-20	1.230	1.240	1.210	1.220	1.095	24,588,000
2025-05-19	1.200	1.240	1.190	1.230	1.104	28,844,000
2025-05-16	1.190	1.210	1.180	1.200	1.077	32,816,000
2025-05-15	1.230	1.240	1.190	1.190	1.068	24,958,000
2025-05-14	1.170	1.220	1.170	1.220	1.095	54,048,301
2025-05-13	1.170	1.190	1.150	1.170	1.050	33,586,512
2025-05-12	1.150	1.170	1.150	1.170	1.050	31,525,891
2025-05-09	1.160	1.160	1.140	1.140	1.023	26,844,721

← NewerPage 6 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.