Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.110	1.140	1.110	1.130	1.014	19,930,000
2025-02-05	1.120	1.130	1.100	1.110	0.996	23,216,000
2025-02-04	1.120	1.120	1.090	1.110	0.996	3,689,154
2025-02-03	1.120	1.120	1.070	1.110	0.996	5,240,000
2025-01-28	1.130	1.130	1.090	1.120	1.005	3,820,000
2025-01-27	1.120	1.130	1.110	1.120	1.005	10,308,000
2025-01-24	1.120	1.120	1.090	1.110	0.996	25,840,000
2025-01-23	1.110	1.130	1.100	1.110	0.996	17,630,000
2025-01-22	1.120	1.120	1.100	1.110	0.996	14,828,000
2025-01-21	1.130	1.130	1.100	1.110	0.996	16,370,000
2025-01-20	1.140	1.150	1.120	1.130	1.014	11,932,000
2025-01-17	1.130	1.140	1.110	1.120	1.005	14,414,000
2025-01-16	1.110	1.140	1.110	1.130	1.014	10,366,000
2025-01-15	1.130	1.130	1.110	1.110	0.996	14,421,260
2025-01-14	1.100	1.130	1.100	1.120	1.005	23,014,000
2025-01-13	1.100	1.110	1.080	1.090	0.978	11,574,000
2025-01-10	1.130	1.150	1.100	1.100	0.987	15,792,000
2025-01-09	1.140	1.140	1.120	1.120	1.005	14,490,000
2025-01-08	1.120	1.150	1.110	1.140	1.023	35,016,000
2025-01-07	1.140	1.150	1.120	1.130	1.014	12,396,000
2025-01-06	1.110	1.160	1.110	1.140	1.023	48,578,000
2025-01-03	1.180	1.180	1.110	1.110	0.996	47,818,000
2025-01-02	1.210	1.210	1.160	1.180	1.059	20,346,000
2024-12-31	1.160	1.230	1.160	1.220	1.095	28,838,000
2024-12-30	1.120	1.180	1.120	1.180	1.059	22,684,000
2024-12-27	1.100	1.150	1.080	1.130	1.014	37,588,000
2024-12-24	1.080	1.090	1.070	1.090	0.978	11,468,000
2024-12-23	1.050	1.080	1.040	1.070	0.960	14,020,000
2024-12-20	1.080	1.080	1.050	1.060	0.951	15,120,000
2024-12-19	1.090	1.090	1.070	1.070	0.960	13,160,000
2024-12-18	1.100	1.100	1.090	1.090	0.978	5,224,000
2024-12-17	1.100	1.100	1.080	1.090	0.978	5,086,000
2024-12-16	1.100	1.100	1.080	1.090	0.978	5,498,000
2024-12-13	1.110	1.110	1.080	1.100	0.987	14,344,560
2024-12-12	1.110	1.110	1.090	1.100	0.987	7,810,000
2024-12-11	1.090	1.110	1.080	1.100	0.987	12,730,000
2024-12-10	1.140	1.150	1.090	1.090	0.978	18,815,000
2024-12-09	1.100	1.120	1.090	1.120	1.005	13,160,000
2024-12-06	1.080	1.110	1.080	1.090	0.978	7,570,400
2024-12-05	1.120	1.120	1.080	1.080	0.969	4,038,000
2024-12-04	1.110	1.120	1.100	1.120	1.005	4,670,000
2024-12-03	1.100	1.120	1.080	1.110	0.996	10,930,000
2024-12-02	1.090	1.110	1.080	1.100	0.987	7,022,000
2024-11-29	1.090	1.100	1.080	1.080	0.969	4,058,000
2024-11-28	1.090	1.090	1.070	1.070	0.960	3,096,000
2024-11-27	1.080	1.100	1.050	1.090	0.978	10,014,000
2024-11-26	1.110	1.130	1.080	1.080	0.969	8,462,000
2024-11-25	1.120	1.140	1.110	1.110	0.996	7,594,000
2024-11-22	1.130	1.140	1.110	1.130	1.014	10,116,000
2024-11-21	1.150	1.150	1.130	1.140	1.023	5,670,000
2024-11-20	1.130	1.140	1.110	1.140	1.023	8,962,000
2024-11-19	1.130	1.140	1.120	1.120	1.005	4,028,000
2024-11-18	1.120	1.140	1.110	1.120	1.005	8,222,000
2024-11-15	1.100	1.120	1.100	1.110	0.996	3,950,000
2024-11-14	1.100	1.120	1.080	1.110	0.996	11,718,000
2024-11-13	1.120	1.120	1.100	1.110	0.996	7,920,000
2024-11-12	1.140	1.150	1.090	1.130	1.014	22,972,000
2024-11-11	1.170	1.170	1.120	1.150	1.032	21,372,000
2024-11-08	1.200	1.200	1.160	1.170	1.050	14,165,500
2024-11-07	1.170	1.190	1.160	1.190	1.068	13,688,000

← NewerPage 8 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.