Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.280	1.280	1.280	1.280	1.280	2,000
2022-02-28	1.310	1.310	1.300	1.300	1.300	82,000
2022-02-25	1.320	1.320	1.320	1.320	1.320	70,000
2022-02-24	1.320	1.320	1.320	1.320	1.320	44,000
2022-02-23	1.310	1.310	1.310	1.310	1.310	4,000
2022-02-22	1.300	1.310	1.300	1.310	1.310	44,000
2022-02-21	1.300	1.300	1.300	1.300	1.300	0
2022-02-18	1.300	1.320	1.300	1.300	1.300	44,000
2022-02-17	1.310	1.310	1.310	1.310	1.310	4,000
2022-02-16	1.280	1.280	1.280	1.280	1.280	0
2022-02-15	1.280	1.280	1.280	1.280	1.280	0
2022-02-14	1.320	1.320	1.270	1.270	1.270	66,000
2022-02-11	1.320	1.330	1.280	1.300	1.300	526,000
2022-02-10	1.300	1.310	1.300	1.310	1.310	86,000
2022-02-09	1.270	1.280	1.270	1.270	1.270	36,000
2022-02-08	1.320	1.320	1.320	1.320	1.320	0
2022-02-07	1.330	1.330	1.330	1.330	1.330	0
2022-02-04	1.330	1.350	1.260	1.350	1.350	204,000
2022-01-31	1.280	1.280	1.280	1.280	1.280	0
2022-01-28	1.340	1.340	1.270	1.270	1.270	314,000
2022-01-27	1.310	1.310	1.310	1.310	1.310	26,000
2022-01-26	1.330	1.330	1.310	1.310	1.310	156,000
2022-01-25	1.310	1.320	1.300	1.320	1.320	262,000
2022-01-24	1.320	1.320	1.300	1.300	1.300	110,000
2022-01-21	1.290	1.300	1.290	1.300	1.300	8,000
2022-01-20	1.310	1.310	1.250	1.250	1.250	84,000
2022-01-19	1.260	1.320	1.260	1.300	1.300	36,000
2022-01-18	1.310	1.310	1.310	1.310	1.310	524,000
2022-01-17	1.310	1.310	1.300	1.300	1.300	240,000
2022-01-14	1.310	1.310	1.310	1.310	1.310	0
2022-01-13	1.310	1.310	1.310	1.310	1.310	0
2022-01-12	1.320	1.320	1.320	1.320	1.320	2,000
2022-01-11	1.300	1.300	1.300	1.300	1.300	0
2022-01-10	1.300	1.300	1.300	1.300	1.300	0
2022-01-07	1.260	1.300	1.260	1.300	1.300	8,000
2022-01-06	1.260	1.290	1.260	1.290	1.290	106,000
2022-01-05	1.290	1.290	1.290	1.290	1.290	0
2022-01-04	1.290	1.290	1.290	1.290	1.290	40,000
2022-01-03	1.290	1.290	1.290	1.290	1.290	0
2021-12-30	1.290	1.320	1.290	1.290	1.290	92,000
2021-12-29	1.260	1.260	1.260	1.260	1.260	0
2021-12-28	1.260	1.260	1.260	1.260	1.260	38,000
2021-12-24	1.250	1.250	1.250	1.250	1.250	2,000
2021-12-23	1.250	1.270	1.250	1.270	1.270	4,000
2021-12-22	1.270	1.270	1.270	1.270	1.270	0
2021-12-21	1.190	1.270	1.190	1.270	1.270	10,000
2021-12-20	1.240	1.240	1.190	1.190	1.190	10,000
2021-12-17	1.280	1.280	1.280	1.280	1.280	18,000
2021-12-16	1.280	1.280	1.280	1.280	1.280	30,000
2021-12-15	1.300	1.320	1.260	1.280	1.280	136,000
2021-12-14	1.280	1.280	1.280	1.280	1.280	0
2021-12-13	1.320	1.320	1.280	1.290	1.290	126,000
2021-12-10	1.320	1.330	1.320	1.320	1.320	68,000
2021-12-09	1.270	1.320	1.270	1.280	1.280	34,000
2021-12-08	1.270	1.320	1.270	1.300	1.300	34,000
2021-12-07	1.300	1.300	1.300	1.300	1.300	330,000
2021-12-06	1.340	1.340	1.300	1.300	1.300	266,000
2021-12-03	1.330	1.330	1.270	1.300	1.300	158,000
2021-12-02	1.330	1.330	1.280	1.280	1.280	138,000
2021-12-01	1.320	1.320	1.300	1.320	1.320	98,000

← NewerPage 20 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.