Sanvo Fine Chemicals Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.020 | 1.020 | 0.940 | 0.990 | 0.990 | 22,000 |
| 2024-08-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-08-05 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 10,000 |
| 2024-08-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-08-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-07-31 | 1.070 | 1.150 | 1.070 | 1.150 | 1.150 | 34,000 |
| 2024-07-30 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-07-29 | 1.000 | 1.140 | 1.000 | 1.140 | 1.140 | 10,000 |
| 2024-07-26 | 1.120 | 1.120 | 1.050 | 1.050 | 1.050 | 26,000 |
| 2024-07-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 4,000 |
| 2024-07-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,000 |
| 2024-07-23 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 600 |
| 2024-07-22 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 26,000 |
| 2024-07-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 8,000 |
| 2024-07-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-07-08 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 40,000 |
| 2024-07-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,000 |
| 2024-07-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 14,000 |
| 2024-07-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-07-02 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 36,000 |
| 2024-06-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 54,000 |
| 2024-06-26 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 50,000 |
| 2024-06-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 24,000 |
| 2024-06-24 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 34,000 |
| 2024-06-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,000 |
| 2024-06-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2024-06-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2024-06-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-06-17 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 64,000 |
| 2024-06-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 38,000 |
| 2024-06-13 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 4,000 |
| 2024-06-12 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 |
| 2024-06-11 | 1.220 | 1.220 | 1.120 | 1.210 | 1.210 | 28,000 |
| 2024-06-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-06-06 | 1.170 | 1.230 | 1.170 | 1.220 | 1.220 | 94,000 |
| 2024-06-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-06-04 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 50,000 |
| 2024-06-03 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 2,000 |
| 2024-05-31 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-05-30 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-05-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-05-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-05-27 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 24,000 |
| 2024-05-24 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-05-23 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-05-22 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4,000 |
| 2024-05-21 | 1.110 | 1.110 | 1.060 | 1.070 | 1.070 | 6,000 |
| 2024-05-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 64,000 |
| 2024-05-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-05-16 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 30,000 |
| 2024-05-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-05-13 | 1.300 | 1.300 | 1.240 | 1.240 | 1.240 | 42,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-23 | 0.0300 HKD |
| 2021-06-24 | 0.0300 HKD |
| 2020-06-23 | 0.0240 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.