Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.170	1.300	1.170	1.300	1.300	156,000
2023-11-10	1.300	1.300	1.030	1.170	1.170	66,000
2023-11-09	1.300	1.300	1.290	1.290	1.290	20,000
2023-11-08	1.300	1.300	1.300	1.300	1.300	0
2023-11-07	1.320	1.320	1.290	1.300	1.300	94,800
2023-11-06	1.320	1.320	1.320	1.320	1.320	60,000
2023-11-03	1.320	1.320	1.320	1.320	1.320	14,000
2023-11-02	1.330	1.330	1.330	1.330	1.330	20,000
2023-11-01	1.340	1.340	1.330	1.330	1.330	58,000
2023-10-31	1.340	1.340	1.340	1.340	1.340	0
2023-10-30	1.290	1.340	1.290	1.340	1.340	78,000
2023-10-27	1.290	1.290	1.290	1.290	1.290	84,000
2023-10-26	1.290	1.290	1.290	1.290	1.290	8,000
2023-10-25	1.330	1.330	1.330	1.330	1.330	6,000
2023-10-24	1.330	1.330	1.330	1.330	1.330	0
2023-10-20	1.330	1.330	1.330	1.330	1.330	0
2023-10-19	1.330	1.340	1.330	1.340	1.340	42,000
2023-10-18	1.330	1.330	1.330	1.330	1.330	0
2023-10-17	1.330	1.330	1.330	1.330	1.330	0
2023-10-16	1.330	1.330	1.330	1.330	1.330	40,000
2023-10-13	1.320	1.320	1.320	1.320	1.320	0
2023-10-12	1.330	1.330	1.320	1.320	1.320	78,000
2023-10-11	1.340	1.350	1.340	1.350	1.350	20,000
2023-10-10	1.340	1.340	1.330	1.340	1.340	52,000
2023-10-09	1.330	1.330	1.330	1.330	1.330	0
2023-10-06	1.330	1.330	1.330	1.330	1.330	80,000
2023-10-05	1.330	1.330	1.330	1.330	1.330	0
2023-10-04	1.330	1.330	1.330	1.330	1.330	0
2023-10-03	1.330	1.330	1.330	1.330	1.330	0
2023-09-29	1.330	1.330	1.330	1.330	1.330	0
2023-09-28	1.330	1.330	1.320	1.330	1.330	40,200
2023-09-27	1.320	1.330	1.320	1.330	1.330	60,000
2023-09-26	1.330	1.330	1.320	1.330	1.330	64,000
2023-09-25	1.330	1.330	1.320	1.330	1.330	146,000
2023-09-22	1.310	1.340	1.310	1.330	1.330	128,000
2023-09-21	1.330	1.330	1.320	1.330	1.330	68,000
2023-09-20	1.320	1.320	1.320	1.320	1.320	18,000
2023-09-19	1.330	1.330	1.320	1.320	1.320	30,000
2023-09-18	1.340	1.340	1.330	1.330	1.330	86,000
2023-09-15	1.340	1.370	1.340	1.340	1.340	212,000
2023-09-14	1.330	1.350	1.330	1.330	1.330	188,000
2023-09-13	1.330	1.330	1.330	1.330	1.330	10,000
2023-09-12	1.350	1.350	1.350	1.350	1.350	48,000
2023-09-11	1.350	1.350	1.350	1.350	1.350	178,000
2023-09-07	1.350	1.350	1.350	1.350	1.350	12,000
2023-09-06	1.350	1.350	1.330	1.330	1.330	260,000
2023-09-05	1.340	1.350	1.340	1.350	1.350	16,400
2023-09-04	1.350	1.350	1.340	1.340	1.340	96,000
2023-09-01	1.350	1.350	1.350	1.350	1.350	0
2023-08-31	1.350	1.350	1.330	1.350	1.350	298,000
2023-08-30	1.340	1.340	1.330	1.340	1.340	38,000
2023-08-29	1.340	1.350	1.330	1.350	1.350	150,000
2023-08-28	1.330	1.350	1.330	1.330	1.330	514,000
2023-08-25	1.350	1.350	1.350	1.350	1.350	16,000
2023-08-24	1.340	1.340	1.340	1.340	1.340	278,400
2023-08-23	1.330	1.330	1.330	1.330	1.330	20,000
2023-08-22	1.330	1.330	1.330	1.330	1.330	86,000
2023-08-21	1.340	1.340	1.340	1.340	1.340	8,000
2023-08-18	1.340	1.340	1.340	1.340	1.340	18,000
2023-08-17	1.340	1.390	1.330	1.330	1.330	230,000

← NewerPage 13 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.