Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.400	1.400	1.400	1.400	1.400	2,000
2022-08-24	1.450	1.450	1.450	1.450	1.450	0
2022-08-23	1.410	1.450	1.410	1.450	1.450	146,000
2022-08-22	1.450	1.450	1.450	1.450	1.450	0
2022-08-19	1.450	1.450	1.450	1.450	1.450	2,000
2022-08-18	1.450	1.450	1.450	1.450	1.450	92,000
2022-08-17	1.410	1.450	1.410	1.450	1.450	106,000
2022-08-16	1.410	1.410	1.400	1.410	1.410	10,000
2022-08-15	1.430	1.430	1.360	1.360	1.360	194,000
2022-08-12	1.450	1.450	1.450	1.450	1.450	98,000
2022-08-11	1.450	1.460	1.450	1.460	1.460	80,000
2022-08-10	1.430	1.450	1.430	1.450	1.450	198,000
2022-08-09	1.460	1.470	1.410	1.460	1.460	210,000
2022-08-08	1.450	1.450	1.450	1.450	1.450	6,000
2022-08-05	1.400	1.450	1.400	1.450	1.450	174,000
2022-08-04	1.440	1.440	1.440	1.440	1.440	40,000
2022-08-03	1.440	1.440	1.440	1.440	1.440	2,000
2022-08-02	1.370	1.370	1.370	1.370	1.370	68,000
2022-08-01	1.400	1.430	1.400	1.410	1.410	30,000
2022-07-29	1.450	1.450	1.400	1.400	1.400	54,000
2022-07-28	1.450	1.450	1.440	1.450	1.450	66,000
2022-07-27	1.450	1.450	1.440	1.440	1.440	164,000
2022-07-26	1.430	1.430	1.430	1.430	1.430	20,000
2022-07-25	1.440	1.450	1.430	1.430	1.430	390,000
2022-07-22	1.430	1.440	1.430	1.430	1.430	514,000
2022-07-21	1.450	1.450	1.440	1.440	1.440	126,000
2022-07-20	1.460	1.460	1.450	1.450	1.450	210,000
2022-07-19	1.430	1.450	1.430	1.450	1.450	442,000
2022-07-18	1.420	1.420	1.420	1.420	1.420	156,000
2022-07-15	1.420	1.420	1.420	1.420	1.420	146,000
2022-07-14	1.420	1.420	1.400	1.420	1.420	154,000
2022-07-13	1.420	1.420	1.400	1.420	1.420	82,000
2022-07-12	1.400	1.430	1.400	1.430	1.430	218,000
2022-07-11	1.400	1.420	1.400	1.410	1.410	160,000
2022-07-08	1.420	1.420	1.420	1.420	1.420	24,000
2022-07-07	1.420	1.420	1.420	1.420	1.420	2,000
2022-07-06	1.430	1.430	1.430	1.430	1.430	30,000
2022-07-05	1.400	1.440	1.400	1.420	1.420	318,000
2022-07-04	1.400	1.400	1.400	1.400	1.400	96,000
2022-06-30	1.430	1.430	1.390	1.420	1.420	402,000
2022-06-29	1.400	1.400	1.390	1.400	1.400	304,000
2022-06-28	1.360	1.400	1.360	1.390	1.390	132,000
2022-06-27	1.390	1.400	1.370	1.380	1.380	328,000
2022-06-24	1.360	1.390	1.360	1.370	1.370	36,000
2022-06-23	1.370	1.370	1.370	1.370	1.370	106,000
2022-06-22	1.390	1.410	1.360	1.400	1.370	704,000
2022-06-21	1.360	1.390	1.350	1.390	1.360	314,000
2022-06-20	1.380	1.390	1.350	1.350	1.321	118,000
2022-06-17	1.340	1.360	1.330	1.350	1.321	686,000
2022-06-16	1.330	1.330	1.310	1.310	1.310	136,000
2022-06-15	1.320	1.320	1.320	1.320	1.320	38,000
2022-06-14	1.320	1.320	1.300	1.300	1.300	252,000
2022-06-13	1.310	1.310	1.300	1.300	1.300	176,000
2022-06-10	1.320	1.320	1.310	1.310	1.310	76,000
2022-06-09	1.320	1.320	1.310	1.310	1.310	56,000
2022-06-08	1.320	1.320	1.300	1.300	1.300	84,000
2022-06-07	1.300	1.310	1.300	1.300	1.300	144,000
2022-06-06	1.300	1.300	1.300	1.300	1.300	84,000
2022-06-02	1.300	1.300	1.300	1.300	1.300	6,000
2022-06-01	1.300	1.310	1.300	1.310	1.310	176,000

← NewerPage 18 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.