Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.200	1.220	1.160	1.160	1.160	22,000
2023-02-20	1.190	1.190	1.190	1.190	1.190	10,000
2023-02-17	1.140	1.140	1.140	1.140	1.140	0
2023-02-16	1.140	1.140	1.140	1.140	1.140	2,000
2023-02-15	1.110	1.170	1.110	1.160	1.160	32,000
2023-02-14	1.170	1.170	1.170	1.170	1.170	0
2023-02-13	1.170	1.180	1.170	1.170	1.170	42,000
2023-02-10	1.200	1.200	1.200	1.200	1.200	0
2023-02-09	1.200	1.200	1.200	1.200	1.200	0
2023-02-08	1.200	1.200	1.200	1.200	1.200	26,000
2023-02-07	1.210	1.210	1.210	1.210	1.210	0
2023-02-06	1.210	1.210	1.210	1.210	1.210	15,000
2023-02-03	1.220	1.220	1.220	1.220	1.220	0
2023-02-02	1.200	1.200	1.200	1.200	1.200	4,000
2023-02-01	1.200	1.200	1.200	1.200	1.200	0
2023-01-31	1.200	1.200	1.200	1.200	1.200	14,000
2023-01-30	1.190	1.200	1.190	1.200	1.200	2,000
2023-01-27	1.260	1.260	1.220	1.220	1.220	4,000
2023-01-26	1.220	1.220	1.220	1.220	1.220	0
2023-01-20	1.230	1.230	1.220	1.220	1.220	40,000
2023-01-19	1.240	1.240	1.240	1.240	1.240	0
2023-01-18	1.240	1.240	1.230	1.240	1.240	8,000
2023-01-17	1.310	1.310	1.310	1.310	1.310	0
2023-01-16	1.320	1.320	1.320	1.320	1.320	2,000
2023-01-13	1.230	1.260	1.220	1.260	1.260	24,000
2023-01-12	1.230	1.230	1.230	1.230	1.230	0
2023-01-11	1.240	1.240	1.230	1.230	1.230	28,000
2023-01-10	1.240	1.240	1.240	1.240	1.240	0
2023-01-09	1.240	1.240	1.240	1.240	1.240	0
2023-01-06	1.240	1.240	1.240	1.240	1.240	0
2023-01-05	1.240	1.240	1.240	1.240	1.240	0
2023-01-04	1.240	1.240	1.240	1.240	1.240	2,000
2023-01-03	1.240	1.240	1.240	1.240	1.240	0
2022-12-30	1.240	1.240	1.240	1.240	1.240	4,000
2022-12-29	1.230	1.230	1.230	1.230	1.230	0
2022-12-28	1.230	1.230	1.230	1.230	1.230	4,000
2022-12-23	1.300	1.300	1.300	1.300	1.300	0
2022-12-22	1.220	1.300	1.220	1.300	1.300	84,000
2022-12-21	1.230	1.230	1.230	1.230	1.230	2,000
2022-12-20	1.270	1.270	1.270	1.270	1.270	0
2022-12-19	1.270	1.270	1.270	1.270	1.270	0
2022-12-16	1.270	1.270	1.270	1.270	1.270	16,000
2022-12-15	1.290	1.290	1.290	1.290	1.290	0
2022-12-14	1.290	1.290	1.290	1.290	1.290	0
2022-12-13	1.240	1.300	1.240	1.300	1.300	70,000
2022-12-12	1.210	1.210	1.210	1.210	1.210	0
2022-12-09	1.210	1.210	1.210	1.210	1.210	2,000
2022-12-08	1.230	1.240	1.230	1.240	1.240	2,000
2022-12-07	1.300	1.300	1.300	1.300	1.300	0
2022-12-06	1.220	1.300	1.220	1.300	1.300	18,000
2022-12-05	1.300	1.300	1.300	1.300	1.300	0
2022-12-02	1.300	1.300	1.300	1.300	1.300	0
2022-12-01	1.310	1.310	1.310	1.310	1.310	0
2022-11-30	1.190	1.310	1.190	1.310	1.310	12,000
2022-11-29	1.220	1.220	1.220	1.220	1.220	0
2022-11-28	1.220	1.220	1.220	1.220	1.220	2,000
2022-11-25	1.270	1.270	1.270	1.270	1.270	2,000
2022-11-24	1.220	1.220	1.220	1.220	1.220	2,000
2022-11-23	1.210	1.230	1.210	1.230	1.230	2,000
2022-11-22	1.180	1.290	1.100	1.290	1.290	208,000

← NewerPage 16 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.