Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.340	1.390	1.330	1.330	1.330	230,000
2023-08-16	1.330	1.330	1.330	1.330	1.330	2,000
2023-08-15	1.330	1.330	1.330	1.330	1.330	30,000
2023-08-14	1.330	1.340	1.330	1.340	1.340	14,000
2023-08-11	1.340	1.370	1.330	1.330	1.330	145,200
2023-08-10	1.330	1.330	1.330	1.330	1.330	0
2023-08-09	1.330	1.330	1.330	1.330	1.330	123,200
2023-08-08	1.330	1.330	1.330	1.330	1.330	54,000
2023-08-07	1.330	1.330	1.330	1.330	1.330	1,000
2023-08-04	1.350	1.350	1.330	1.330	1.330	34,000
2023-08-03	1.330	1.380	1.330	1.380	1.380	32,000
2023-08-02	1.330	1.330	1.330	1.330	1.330	152,400
2023-08-01	1.330	1.330	1.320	1.320	1.320	116,000
2023-07-31	1.330	1.330	1.330	1.330	1.330	94,000
2023-07-28	1.330	1.340	1.330	1.340	1.340	94,000
2023-07-27	1.340	1.420	1.330	1.330	1.330	90,000
2023-07-26	1.320	1.350	1.300	1.350	1.350	234,600
2023-07-25	1.330	1.330	1.330	1.330	1.330	2,200
2023-07-24	1.330	1.330	1.330	1.330	1.330	0
2023-07-21	1.340	1.340	1.330	1.330	1.330	186,800
2023-07-20	1.340	1.340	1.300	1.300	1.300	214,800
2023-07-19	1.300	1.350	1.290	1.330	1.330	174,000
2023-07-18	1.310	1.350	1.310	1.350	1.350	15,400
2023-07-14	1.310	1.310	1.310	1.310	1.310	0
2023-07-13	1.350	1.350	1.310	1.310	1.310	34,000
2023-07-12	1.340	1.340	1.340	1.340	1.340	76,000
2023-07-11	1.340	1.350	1.330	1.330	1.330	126,000
2023-07-10	1.320	1.320	1.320	1.320	1.320	24,000
2023-07-07	1.340	1.340	1.340	1.340	1.340	116,000
2023-07-06	1.340	1.340	1.300	1.340	1.340	142,000
2023-07-05	1.300	1.350	1.300	1.340	1.340	106,000
2023-07-04	1.430	1.430	1.260	1.300	1.300	244,000
2023-07-03	1.209	1.300	1.191	1.300	1.300	1,337,600
2023-06-30	1.182	1.209	1.182	1.191	1.191	140,800
2023-06-29	1.209	1.209	1.173	1.182	1.182	222,200
2023-06-28	1.310	1.340	1.230	1.330	1.330	316,000
2023-06-27	1.310	1.310	1.310	1.310	1.310	0
2023-06-26	1.300	1.340	1.280	1.310	1.310	78,000
2023-06-23	1.300	1.300	1.300	1.300	1.300	40,000
2023-06-21	1.300	1.300	1.300	1.300	1.300	40,000
2023-06-20	1.290	1.300	1.270	1.300	1.300	88,000
2023-06-19	1.290	1.290	1.290	1.290	1.290	234,000
2023-06-16	1.300	1.300	1.290	1.290	1.290	162,000
2023-06-15	1.290	1.300	1.290	1.290	1.290	242,000
2023-06-14	1.290	1.300	1.280	1.300	1.300	50,000
2023-06-13	1.300	1.300	1.290	1.300	1.300	104,000
2023-06-12	1.260	1.290	1.260	1.290	1.290	80,000
2023-06-09	1.300	1.300	1.300	1.300	1.300	32,000
2023-06-08	1.300	1.300	1.300	1.300	1.300	12,000
2023-06-07	1.300	1.300	1.300	1.300	1.300	2,000
2023-06-06	1.250	1.290	1.250	1.280	1.280	222,000
2023-06-05	1.230	1.280	1.230	1.270	1.270	198,000
2023-06-02	1.280	1.280	1.280	1.280	1.280	0
2023-06-01	1.300	1.300	1.280	1.280	1.280	48,000
2023-05-31	1.260	1.280	1.260	1.270	1.270	28,000
2023-05-30	1.260	1.260	1.260	1.260	1.260	42,000
2023-05-29	1.300	1.300	1.300	1.300	1.300	16,000
2023-05-25	1.290	1.290	1.290	1.290	1.290	0
2023-05-24	1.290	1.290	1.290	1.290	1.290	0
2023-05-23	1.290	1.290	1.290	1.290	1.290	0

← NewerPage 14 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.