Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.250	1.250	1.250	1.250	1.250	0
2022-11-18	1.250	1.250	1.250	1.250	1.250	0
2022-11-17	1.250	1.250	1.250	1.250	1.250	0
2022-11-16	1.250	1.250	1.250	1.250	1.250	0
2022-11-15	1.250	1.250	1.250	1.250	1.250	10,000
2022-11-14	1.230	1.230	1.230	1.230	1.230	2,000
2022-11-11	1.320	1.320	1.210	1.210	1.210	30,000
2022-11-10	1.180	1.240	1.160	1.240	1.240	8,000
2022-11-09	1.270	1.270	1.270	1.270	1.270	4,000
2022-11-08	1.270	1.270	1.170	1.170	1.170	68,000
2022-11-07	1.270	1.270	1.270	1.270	1.270	6,000
2022-11-04	1.270	1.270	1.270	1.270	1.270	0
2022-11-03	1.270	1.270	1.270	1.270	1.270	0
2022-11-02	1.160	1.270	1.120	1.270	1.270	24,000
2022-11-01	1.330	1.330	1.280	1.280	1.280	18,000
2022-10-31	1.300	1.300	1.300	1.300	1.300	0
2022-10-28	1.300	1.300	1.300	1.300	1.300	2,000
2022-10-27	1.380	1.380	1.380	1.380	1.380	48,000
2022-10-26	1.320	1.320	1.320	1.320	1.320	0
2022-10-25	1.310	1.310	1.310	1.310	1.310	0
2022-10-24	1.310	1.310	1.310	1.310	1.310	2,000
2022-10-21	1.380	1.380	1.380	1.380	1.380	0
2022-10-20	1.400	1.400	1.400	1.400	1.400	96,000
2022-10-19	1.340	1.400	1.340	1.380	1.380	154,000
2022-10-18	1.300	1.330	1.240	1.290	1.290	20,000
2022-10-17	1.360	1.360	1.360	1.360	1.360	0
2022-10-14	1.360	1.360	1.360	1.360	1.360	138,000
2022-10-13	1.350	1.360	1.350	1.360	1.360	22,000
2022-10-12	1.400	1.400	1.400	1.400	1.400	2,000
2022-10-11	1.400	1.400	1.400	1.400	1.400	0
2022-10-10	1.400	1.400	1.400	1.400	1.400	0
2022-10-07	1.400	1.400	1.400	1.400	1.400	0
2022-10-06	1.400	1.400	1.400	1.400	1.400	6,000
2022-10-05	1.390	1.400	1.390	1.400	1.400	40,000
2022-10-03	1.390	1.390	1.390	1.390	1.390	0
2022-09-30	1.360	1.390	1.360	1.390	1.390	26,000
2022-09-29	1.400	1.400	1.400	1.400	1.400	0
2022-09-28	1.400	1.400	1.400	1.400	1.400	50,000
2022-09-27	1.380	1.380	1.380	1.380	1.380	0
2022-09-26	1.380	1.380	1.380	1.380	1.380	10,000
2022-09-23	1.420	1.420	1.420	1.420	1.420	0
2022-09-22	1.420	1.420	1.420	1.420	1.420	0
2022-09-21	1.420	1.420	1.420	1.420	1.420	0
2022-09-20	1.420	1.420	1.420	1.420	1.420	0
2022-09-19	1.420	1.420	1.420	1.420	1.420	0
2022-09-16	1.420	1.420	1.420	1.420	1.420	0
2022-09-15	1.420	1.420	1.420	1.420	1.420	0
2022-09-14	1.420	1.420	1.420	1.420	1.420	20,000
2022-09-13	1.420	1.420	1.420	1.420	1.420	0
2022-09-09	1.420	1.420	1.420	1.420	1.420	14,000
2022-09-08	1.420	1.420	1.420	1.420	1.420	0
2022-09-07	1.420	1.420	1.420	1.420	1.420	44,000
2022-09-06	1.400	1.400	1.400	1.400	1.400	42,000
2022-09-05	1.400	1.400	1.400	1.400	1.400	30,000
2022-09-02	1.430	1.430	1.430	1.430	1.430	10,000
2022-09-01	1.450	1.450	1.440	1.440	1.440	36,000
2022-08-31	1.400	1.470	1.400	1.440	1.440	220,000
2022-08-30	1.410	1.410	1.410	1.410	1.410	0
2022-08-29	1.410	1.410	1.410	1.410	1.410	0
2022-08-26	1.400	1.400	1.400	1.400	1.400	2,000

← NewerPage 17 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.