Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	6.150	6.610	6.150	6.540	6.540	428,400
2026-07-22	6.290	6.300	6.100	6.150	6.150	314,200
2026-07-21	6.200	6.540	6.110	6.220	6.220	1,139,635
2026-07-20	6.100	6.800	6.040	6.200	6.200	1,947,000
2026-07-17	5.900	6.230	5.500	6.110	6.110	1,052,800
2026-07-16	6.450	6.700	5.990	5.990	5.990	924,000
2026-07-15	5.910	6.800	5.810	6.440	6.440	1,974,000
2026-07-14	5.170	6.030	5.040	5.810	5.810	917,710
2026-07-13	5.150	5.380	5.000	5.170	5.170	1,504,688
2026-07-10	5.150	5.400	5.050	5.160	5.160	1,004,600
2026-07-09	4.820	5.500	4.800	5.150	5.150	2,198,490
2026-07-08	4.560	4.860	4.400	4.820	4.820	1,308,535
2026-07-07	4.360	4.560	4.360	4.560	4.560	1,626,235
2026-07-06	4.060	4.400	4.020	4.360	4.360	4,159,430
2026-07-03	4.060	4.100	4.020	4.070	4.070	1,734,810
2026-07-02	3.930	4.070	3.890	4.060	4.060	1,201,810
2026-06-30	3.980	4.050	3.930	4.010	4.010	3,912,000
2026-06-29	3.850	4.000	3.850	3.990	3.990	9,734,560
2026-06-26	3.820	3.930	3.620	3.890	3.890	4,248,310
2026-06-25	3.700	3.870	3.290	3.840	3.840	13,358,800
2026-06-24	3.480	3.790	3.140	3.740	3.740	3,709,700
2026-06-23	3.120	3.340	2.950	3.290	3.290	3,273,800
2026-06-22	2.950	3.140	2.800	3.120	3.120	5,319,700
2026-06-18	2.550	3.000	2.350	2.950	2.950	1,342,400
2026-06-17	2.600	2.780	2.400	2.550	2.550	1,355,700
2026-06-16	2.200	2.600	2.160	2.550	2.550	943,187
2026-06-15	2.060	2.290	2.060	2.130	2.130	1,422,688
2026-06-12	1.970	2.310	1.970	2.050	2.050	888,000
2026-06-11	1.980	1.980	1.970	1.970	1.970	98,000
2026-06-10	1.800	1.810	1.800	1.810	1.810	32,800
2026-06-09	1.840	1.900	1.840	1.850	1.850	846,000
2026-06-08	1.910	1.910	1.770	1.900	1.900	1,575,400
2026-06-05	1.710	1.900	1.710	1.900	1.900	34,000
2026-06-04	1.710	1.880	1.620	1.880	1.880	3,514,000
2026-06-03	1.900	1.900	1.800	1.800	1.800	22,000
2026-06-02	1.750	1.790	1.750	1.790	1.790	1,722,000
2026-06-01	1.770	1.950	1.700	1.950	1.950	9,241,600
2026-05-29	1.770	1.780	1.770	1.780	1.780	24,000
2026-05-28	1.770	1.770	1.700	1.770	1.770	14,000
2026-05-27	1.800	1.870	1.610	1.770	1.770	46,000
2026-05-26	1.840	1.970	1.840	1.970	1.970	172,000
2026-05-22	1.840	1.840	1.840	1.840	1.840	2,000
2026-05-21	1.750	1.840	1.720	1.840	1.840	124,000
2026-05-20	1.700	1.850	1.500	1.850	1.850	268,000
2026-05-19	1.780	1.790	1.780	1.790	1.790	64,000
2026-05-18	1.940	1.940	1.810	1.810	1.810	128,000
2026-05-15	1.990	1.990	1.960	1.960	1.960	6,000
2026-05-14	1.960	1.960	1.960	1.960	1.960	42,000
2026-05-13	1.950	1.960	1.950	1.960	1.960	20,000
2026-05-12	1.950	1.960	1.890	1.930	1.930	2,976,000
2026-05-11	1.940	2.090	1.940	1.990	1.990	388,000
2026-05-08	2.010	2.010	1.920	1.940	1.940	11,438,000
2026-05-07	2.150	2.150	2.150	2.150	2.150	4,000
2026-05-06	2.150	2.150	2.150	2.150	2.150	0
2026-05-05	2.150	2.150	2.150	2.150	2.150	10,000
2026-05-04	2.070	2.210	2.070	2.190	2.190	130,000
2026-04-30	1.990	1.990	1.990	1.990	1.990	20,000
2026-04-29	1.990	2.000	1.990	1.990	1.990	22,000
2026-04-28	2.140	2.140	2.140	2.140	2.140	108,200
2026-04-27	2.070	2.130	2.070	2.130	2.130	23,200

← NewerPage 2 of 5 · 245 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.