Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.290	1.290	1.290	1.290	1.290	18,000
2023-05-19	1.290	1.290	1.290	1.290	1.290	0
2023-05-18	1.290	1.290	1.290	1.290	1.290	0
2023-05-17	1.290	1.290	1.290	1.290	1.290	0
2023-05-16	1.290	1.290	1.290	1.290	1.290	16,000
2023-05-15	1.290	1.290	1.290	1.290	1.290	0
2023-05-12	1.290	1.290	1.290	1.290	1.290	0
2023-05-11	1.300	1.300	1.300	1.300	1.300	10,000
2023-05-10	1.280	1.280	1.280	1.280	1.280	36,000
2023-05-09	1.280	1.280	1.280	1.280	1.280	0
2023-05-08	1.280	1.280	1.280	1.280	1.280	0
2023-05-05	1.300	1.300	1.300	1.300	1.300	0
2023-05-04	1.300	1.300	1.300	1.300	1.300	0
2023-05-03	1.300	1.300	1.300	1.300	1.300	0
2023-05-02	1.300	1.300	1.300	1.300	1.300	0
2023-04-28	1.300	1.300	1.300	1.300	1.300	0
2023-04-27	1.300	1.300	1.300	1.300	1.300	0
2023-04-26	1.300	1.300	1.300	1.300	1.300	0
2023-04-25	1.300	1.300	1.300	1.300	1.300	0
2023-04-24	1.320	1.320	1.310	1.310	1.310	8,000
2023-04-21	1.300	1.300	1.300	1.300	1.300	0
2023-04-20	1.300	1.300	1.300	1.300	1.300	0
2023-04-19	1.300	1.300	1.300	1.300	1.300	36,000
2023-04-18	1.210	1.310	1.180	1.310	1.310	198,000
2023-04-17	1.290	1.290	1.270	1.270	1.270	224,000
2023-04-14	1.310	1.310	1.300	1.300	1.300	64,000
2023-04-13	1.310	1.310	1.310	1.310	1.310	2,000
2023-04-12	1.280	1.280	1.280	1.280	1.280	0
2023-04-11	1.250	1.280	1.250	1.280	1.280	102,000
2023-04-06	1.230	1.230	1.230	1.230	1.230	34,000
2023-04-04	1.240	1.240	1.200	1.230	1.230	16,000
2023-04-03	1.240	1.280	1.240	1.260	1.260	24,000
2023-03-31	1.260	1.260	1.240	1.240	1.240	28,000
2023-03-30	1.230	1.230	1.230	1.230	1.230	0
2023-03-29	1.230	1.230	1.230	1.230	1.230	0
2023-03-28	1.230	1.230	1.230	1.230	1.230	6,000
2023-03-27	1.230	1.230	1.230	1.230	1.230	0
2023-03-24	1.230	1.230	1.230	1.230	1.230	0
2023-03-23	1.240	1.240	1.240	1.240	1.240	0
2023-03-22	1.240	1.240	1.240	1.240	1.240	8,000
2023-03-21	1.230	1.230	1.230	1.230	1.230	0
2023-03-20	1.230	1.230	1.230	1.230	1.230	8,000
2023-03-17	1.230	1.230	1.230	1.230	1.230	0
2023-03-16	1.220	1.220	1.220	1.220	1.220	0
2023-03-15	1.220	1.220	1.220	1.220	1.220	0
2023-03-14	1.210	1.220	1.210	1.220	1.220	2,000
2023-03-13	1.290	1.290	1.290	1.290	1.290	0
2023-03-10	1.290	1.300	1.290	1.290	1.290	34,000
2023-03-09	1.230	1.230	1.230	1.230	1.230	0
2023-03-08	1.230	1.230	1.230	1.230	1.230	0
2023-03-07	1.230	1.230	1.230	1.230	1.230	0
2023-03-06	1.230	1.230	1.230	1.230	1.230	0
2023-03-03	1.230	1.230	1.230	1.230	1.230	0
2023-03-02	1.230	1.230	1.230	1.230	1.230	2,000
2023-03-01	1.210	1.210	1.210	1.210	1.210	2,000
2023-02-28	1.200	1.200	1.200	1.200	1.200	0
2023-02-27	1.190	1.260	1.190	1.260	1.260	24,000
2023-02-24	1.180	1.180	1.180	1.180	1.180	0
2023-02-23	1.180	1.180	1.180	1.180	1.180	2,000
2023-02-22	1.130	1.130	1.130	1.130	1.130	2,000

← NewerPage 15 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.