Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.150	1.160	1.140	1.150	1.032	24,759,260
2025-05-07	1.160	1.170	1.140	1.160	1.041	23,605,279
2025-05-06	1.150	1.160	1.130	1.140	1.023	23,561,000
2025-05-02	1.170	1.170	1.120	1.130	1.014	24,568,980
2025-04-30	1.170	1.190	1.160	1.170	1.050	14,122,710
2025-04-29	1.200	1.210	1.160	1.170	1.050	16,212,000
2025-04-28	1.200	1.220	1.200	1.200	1.077	11,965,310
2025-04-25	1.180	1.210	1.170	1.200	1.077	24,171,080
2025-04-24	1.200	1.200	1.160	1.170	1.050	17,729,730
2025-04-23	1.160	1.200	1.160	1.190	1.068	36,430,000
2025-04-22	1.140	1.180	1.140	1.160	1.041	33,839,809
2025-04-17	1.140	1.160	1.140	1.140	1.023	12,980,810
2025-04-16	1.180	1.180	1.130	1.150	1.032	39,984,781
2025-04-15	1.200	1.200	1.180	1.180	1.059	12,126,290
2025-04-14	1.160	1.200	1.160	1.190	1.068	27,404,000
2025-04-11	1.170	1.180	1.140	1.160	1.041	56,959,113
2025-04-10	1.180	1.210	1.160	1.170	1.050	68,549,664
2025-04-09	1.130	1.170	1.120	1.160	1.041	98,801,953
2025-04-08	1.170	1.190	1.110	1.170	1.050	112,381,102
2025-04-07	1.130	1.190	1.110	1.150	1.032	172,163,500
2025-04-03	1.230	1.280	1.190	1.260	1.131	77,717,031
2025-04-02	1.240	1.300	1.220	1.250	1.122	108,589,203
2025-04-01	1.260	1.310	1.230	1.250	1.122	77,313,633
2025-03-31	1.170	1.270	1.160	1.260	1.131	261,316,406
2025-03-28	1.170	1.200	1.160	1.180	1.059	107,953,398
2025-03-27	1.170	1.230	1.150	1.170	1.050	148,372,094
2025-03-26	1.140	1.180	1.120	1.170	1.050	151,552,000
2025-03-25	1.130	1.230	1.100	1.130	1.014	233,700,000
2025-03-24	1.100	1.150	1.090	1.130	1.014	75,166,000
2025-03-21	1.130	1.140	1.080	1.090	0.978	89,984,000
2025-03-20	1.110	1.160	1.110	1.140	1.023	103,519,602
2025-03-19	1.090	1.110	1.080	1.110	0.996	83,082,680
2025-03-18	1.090	1.100	1.070	1.090	0.978	56,666,000
2025-03-17	1.080	1.110	1.080	1.090	0.978	65,852,000
2025-03-14	1.050	1.100	1.050	1.080	0.969	75,782,883
2025-03-13	1.050	1.050	1.040	1.040	0.933	33,368,000
2025-03-12	1.050	1.050	1.040	1.050	0.942	32,754,000
2025-03-11	1.040	1.050	1.030	1.050	0.942	35,336,000
2025-03-10	1.060	1.070	1.050	1.050	0.942	32,482,000
2025-03-07	1.060	1.070	1.040	1.060	0.951	49,638,000
2025-03-06	1.060	1.070	1.050	1.060	0.951	43,490,262
2025-03-05	1.050	1.070	1.050	1.070	0.960	38,392,000
2025-03-04	1.040	1.060	1.030	1.050	0.942	54,788,391
2025-03-03	1.030	1.060	1.030	1.050	0.942	34,833,781
2025-02-28	1.050	1.060	1.030	1.040	0.933	36,665,000
2025-02-27	1.050	1.060	1.040	1.060	0.951	46,746,000
2025-02-26	1.050	1.060	1.040	1.050	0.942	39,344,000
2025-02-25	1.050	1.060	1.040	1.050	0.942	40,890,000
2025-02-24	1.060	1.110	1.060	1.060	0.951	71,894,000
2025-02-21	1.050	1.060	1.040	1.050	0.942	62,712,000
2025-02-20	1.060	1.060	1.040	1.040	0.933	30,188,000
2025-02-19	1.070	1.070	1.040	1.050	0.942	29,450,000
2025-02-18	1.070	1.070	1.050	1.070	0.960	40,964,000
2025-02-17	1.080	1.100	1.060	1.070	0.960	25,704,000
2025-02-14	1.070	1.080	1.060	1.070	0.960	27,754,000
2025-02-13	1.080	1.100	1.060	1.060	0.951	22,914,000
2025-02-12	1.060	1.090	1.060	1.080	0.969	47,348,000
2025-02-11	1.090	1.090	1.050	1.060	0.951	27,341,070
2025-02-10	1.110	1.110	1.070	1.080	0.969	46,394,000
2025-02-07	1.130	1.130	1.100	1.100	0.987	21,752,000

← NewerPage 7 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.