Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.200	1.200	1.160	1.170	1.050	13,683,090
2024-11-05	1.170	1.200	1.160	1.200	1.077	17,076,000
2024-11-04	1.170	1.190	1.160	1.180	1.059	16,082,000
2024-11-01	1.160	1.180	1.160	1.180	1.059	6,942,000
2024-10-31	1.180	1.180	1.160	1.160	1.041	9,318,000
2024-10-30	1.180	1.180	1.150	1.170	1.050	21,488,000
2024-10-29	1.200	1.200	1.170	1.180	1.059	21,880,000
2024-10-28	1.190	1.200	1.170	1.190	1.068	10,589,800
2024-10-25	1.190	1.190	1.170	1.190	1.068	6,742,000
2024-10-24	1.200	1.200	1.170	1.170	1.050	11,086,000
2024-10-23	1.210	1.220	1.180	1.190	1.068	20,308,000
2024-10-22	1.190	1.210	1.180	1.200	1.077	8,514,000
2024-10-21	1.190	1.200	1.160	1.190	1.068	20,246,000
2024-10-18	1.160	1.200	1.150	1.200	1.077	24,904,000
2024-10-17	1.170	1.180	1.150	1.160	1.041	19,444,000
2024-10-16	1.160	1.190	1.150	1.160	1.041	7,647,000
2024-10-15	1.180	1.200	1.150	1.160	1.041	19,012,000
2024-10-14	1.170	1.180	1.140	1.180	1.059	17,277,199
2024-10-10	1.180	1.190	1.120	1.170	1.050	36,104,000
2024-10-09	1.190	1.190	1.110	1.160	1.041	52,948,000
2024-10-08	1.280	1.300	1.130	1.170	1.050	111,002,305
2024-10-07	1.240	1.250	1.190	1.220	1.095	25,230,010
2024-10-04	1.190	1.230	1.190	1.220	1.095	8,750,000
2024-10-03	1.240	1.260	1.140	1.200	1.077	10,074,000
2024-10-02	1.180	1.260	1.180	1.220	1.095	20,587,480
2024-09-30	1.150	1.190	1.110	1.170	1.050	53,722,000
2024-09-27	1.050	1.120	1.050	1.110	0.996	56,122,473
2024-09-26	0.990	1.040	0.990	1.040	0.933	14,930,000
2024-09-25	1.000	1.030	0.980	0.990	0.888	14,052,000
2024-09-24	0.970	1.000	0.950	0.990	0.888	12,920,000
2024-09-23	0.980	0.980	0.960	0.960	0.861	4,394,000
2024-09-20	0.950	0.980	0.950	0.970	0.870	8,056,000
2024-09-19	0.930	0.960	0.910	0.960	0.861	5,332,000
2024-09-17	0.920	0.930	0.920	0.930	0.835	724,000
2024-09-16	0.910	0.930	0.910	0.920	0.826	878,000
2024-09-13	0.940	0.950	0.910	0.930	0.835	9,662,000
2024-09-12	0.940	0.950	0.920	0.930	0.835	5,438,000
2024-09-11	0.940	0.940	0.920	0.930	0.835	10,423,730
2024-09-10	0.950	0.970	0.920	0.950	0.852	6,502,000
2024-09-09	0.990	0.990	0.930	0.950	0.852	12,000,000
2024-09-05	0.980	0.990	0.970	0.990	0.888	7,722,000
2024-09-04	0.960	0.980	0.950	0.980	0.879	13,886,000
2024-09-03	1.040	1.040	0.970	0.970	0.870	26,332,000
2024-09-02	1.010	1.040	0.990	1.030	0.924	12,692,000
2024-08-30	1.010	1.020	0.990	1.010	0.906	27,652,000
2024-08-29	1.000	1.010	0.970	1.010	0.906	17,036,000
2024-08-28	1.010	1.020	0.980	1.000	0.897	9,422,000
2024-08-27	0.950	1.000	0.940	1.000	0.897	17,632,000
2024-08-26	0.950	0.950	0.920	0.940	0.844	14,612,000
2024-08-23	0.940	0.950	0.930	0.930	0.835	3,824,000
2024-08-22	0.940	0.950	0.920	0.940	0.844	2,254,000
2024-08-21	0.950	0.950	0.930	0.940	0.844	4,638,000
2024-08-20	0.950	0.950	0.930	0.940	0.844	3,700,000
2024-08-19	0.940	0.960	0.940	0.940	0.844	5,554,000
2024-08-16	0.960	0.960	0.940	0.940	0.844	3,500,000
2024-08-15	0.960	0.970	0.930	0.950	0.852	9,572,000
2024-08-14	0.910	0.950	0.910	0.940	0.844	15,471,000
2024-08-13	0.930	0.930	0.900	0.910	0.817	8,542,000
2024-08-12	0.930	0.950	0.890	0.930	0.835	18,330,000
2024-08-09	0.920	0.940	0.910	0.920	0.826	7,236,000

← NewerPage 9 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.