Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	1.160	1.160	1.160	1.160	1.160	0
2024-02-07	1.160	1.160	1.160	1.160	1.160	0
2024-02-06	1.160	1.160	1.160	1.160	1.160	0
2024-02-05	1.160	1.160	1.160	1.160	1.160	4,000
2024-02-02	1.150	1.170	1.140	1.170	1.170	24,000
2024-02-01	1.180	1.180	1.180	1.180	1.180	0
2024-01-31	1.190	1.190	1.190	1.190	1.190	0
2024-01-30	1.190	1.190	1.190	1.190	1.190	0
2024-01-29	1.190	1.190	1.190	1.190	1.190	2,000
2024-01-26	1.110	1.200	1.110	1.200	1.200	118,000
2024-01-25	1.130	1.180	1.110	1.180	1.180	62,000
2024-01-24	1.140	1.220	1.050	1.100	1.100	212,000
2024-01-23	1.240	1.240	1.240	1.240	1.240	0
2024-01-22	1.250	1.250	1.250	1.250	1.250	0
2024-01-19	1.250	1.250	1.250	1.250	1.250	0
2024-01-18	1.250	1.250	1.250	1.250	1.250	36,000
2024-01-17	1.250	1.250	1.250	1.250	1.250	10,000
2024-01-16	1.250	1.250	1.250	1.250	1.250	26,000
2024-01-15	1.250	1.250	1.250	1.250	1.250	0
2024-01-12	1.250	1.250	1.250	1.250	1.250	0
2024-01-11	1.250	1.250	1.250	1.250	1.250	0
2024-01-10	1.250	1.250	1.250	1.250	1.250	12,000
2024-01-09	1.230	1.230	1.230	1.230	1.230	0
2024-01-08	1.230	1.230	1.230	1.230	1.230	0
2024-01-05	1.230	1.230	1.230	1.230	1.230	2,000
2024-01-04	1.230	1.230	1.230	1.230	1.230	0
2024-01-03	1.210	1.230	1.120	1.230	1.230	16,800
2024-01-02	1.160	1.250	1.160	1.200	1.200	20,000
2023-12-29	1.240	1.270	1.040	1.050	1.050	56,000
2023-12-28	1.290	1.290	1.290	1.290	1.290	0
2023-12-27	1.260	1.290	1.240	1.290	1.290	56,000
2023-12-22	1.260	1.260	1.260	1.260	1.260	0
2023-12-21	1.270	1.270	1.260	1.260	1.260	50,000
2023-12-20	1.270	1.270	1.270	1.270	1.270	0
2023-12-19	1.270	1.270	1.270	1.270	1.270	0
2023-12-18	1.270	1.270	1.270	1.270	1.270	0
2023-12-15	1.270	1.270	1.270	1.270	1.270	20,000
2023-12-14	1.270	1.270	1.270	1.270	1.270	0
2023-12-13	1.270	1.270	1.270	1.270	1.270	4,000
2023-12-12	1.200	1.270	1.200	1.270	1.270	26,000
2023-12-11	1.280	1.280	1.280	1.280	1.280	0
2023-12-08	1.280	1.280	1.280	1.280	1.280	0
2023-12-07	1.280	1.280	1.280	1.280	1.280	600
2023-12-06	1.280	1.280	1.280	1.280	1.280	0
2023-12-05	1.280	1.280	1.280	1.280	1.280	0
2023-12-04	1.280	1.280	1.280	1.280	1.280	0
2023-12-01	1.320	1.320	1.120	1.280	1.280	164,000
2023-11-30	1.280	1.280	1.280	1.280	1.280	68,000
2023-11-29	1.300	1.300	1.300	1.300	1.300	0
2023-11-28	1.300	1.300	1.300	1.300	1.300	0
2023-11-27	1.300	1.300	1.300	1.300	1.300	0
2023-11-24	1.260	1.300	1.260	1.300	1.300	26,800
2023-11-23	1.280	1.280	1.280	1.280	1.280	8,000
2023-11-22	1.290	1.290	1.290	1.290	1.290	60,000
2023-11-21	1.290	1.330	1.280	1.290	1.290	52,800
2023-11-20	1.300	1.300	1.290	1.290	1.290	12,000
2023-11-17	1.260	1.260	1.200	1.220	1.220	6,000
2023-11-16	1.290	1.300	1.290	1.290	1.290	40,000
2023-11-15	1.300	1.300	1.300	1.300	1.300	0
2023-11-14	1.300	1.300	1.300	1.300	1.300	32,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.