Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.100	2.110	2.030	2.080	2.080	524,000
2026-04-23	2.060	2.220	2.060	2.220	2.220	24,000
2026-04-22	2.000	2.070	2.000	2.070	2.070	68,000
2026-04-21	2.100	2.100	2.060	2.070	2.070	24,000
2026-04-20	2.130	2.180	2.000	2.060	2.060	1,242,000
2026-04-17	1.990	2.190	1.990	2.130	2.130	285,340
2026-04-16	1.900	2.180	1.870	2.000	2.000	334,480
2026-04-15	1.700	1.950	1.700	1.870	1.870	160,180
2026-04-14	1.600	1.700	1.550	1.700	1.700	315,250
2026-04-13	1.630	1.630	1.560	1.560	1.560	664,000
2026-04-10	1.520	1.520	1.520	1.520	1.520	0
2026-04-09	1.490	1.600	1.490	1.510	1.510	108,000
2026-04-08	1.640	1.660	1.480	1.500	1.500	3,392,000
2026-04-02	1.500	1.500	1.500	1.500	1.500	4,000
2026-04-01	1.540	1.540	1.470	1.500	1.500	12,600
2026-03-31	1.650	1.660	1.490	1.540	1.540	82,000
2026-03-30	1.560	1.560	1.540	1.540	1.540	92,000
2026-03-27	1.550	1.560	1.530	1.560	1.560	33,000
2026-03-26	1.500	1.600	1.500	1.560	1.560	75,850
2026-03-25	1.520	1.520	1.500	1.500	1.500	128,000
2026-03-24	1.500	1.500	1.500	1.500	1.500	0
2026-03-23	1.500	1.500	1.490	1.490	1.490	66,000
2026-03-20	1.480	1.490	1.480	1.490	1.490	724,000
2026-03-19	1.510	1.510	1.510	1.510	1.510	0
2026-03-18	1.520	1.520	1.510	1.510	1.510	166,000
2026-03-17	1.520	1.520	1.510	1.510	1.510	180,000
2026-03-16	1.470	1.560	1.470	1.520	1.520	94,000
2026-03-13	1.510	1.510	1.510	1.510	1.510	86,000
2026-03-12	1.490	1.510	1.490	1.510	1.510	35,000
2026-03-11	1.460	1.540	1.450	1.540	1.540	257,800
2026-03-10	1.530	1.560	1.490	1.490	1.490	258,000
2026-03-09	1.520	1.520	1.510	1.510	1.510	30,000
2026-03-06	1.450	1.470	1.450	1.460	1.460	710,800
2026-03-05	1.490	1.500	1.450	1.450	1.450	22,000
2026-03-04	1.390	1.450	1.370	1.450	1.450	102,000
2026-03-03	1.420	1.480	1.400	1.400	1.400	200,000
2026-03-02	1.450	1.450	1.450	1.450	1.450	0
2026-02-27	1.410	1.460	1.390	1.450	1.450	130,000
2026-02-26	1.440	1.550	1.430	1.470	1.470	439,040
2026-02-25	1.380	1.390	1.370	1.390	1.390	2,842,000
2026-02-24	1.490	1.490	1.380	1.380	1.380	364,000
2026-02-23	1.320	1.500	1.320	1.500	1.500	280,000
2026-02-20	1.240	1.380	1.200	1.300	1.300	34,000
2026-02-16	1.300	1.300	1.300	1.300	1.300	0
2026-02-13	1.340	1.340	1.270	1.300	1.300	76,000
2026-02-12	1.300	1.340	1.220	1.340	1.340	1,496,000
2026-02-11	1.300	1.300	1.300	1.300	1.300	0
2026-02-10	1.230	1.300	1.230	1.300	1.300	8,000
2026-02-09	1.260	1.300	1.140	1.230	1.230	2,196,000
2026-02-06	1.290	1.290	1.280	1.280	1.280	40,000
2026-02-05	1.270	1.270	1.270	1.270	1.270	10,000
2026-02-04	1.290	1.290	1.270	1.270	1.270	12,000
2026-02-03	1.310	1.310	1.310	1.310	1.310	10,000
2026-02-02	1.290	1.290	1.290	1.290	1.290	20,000
2026-01-30	1.290	1.290	1.290	1.290	1.290	0
2026-01-29	1.290	1.290	1.280	1.280	1.280	50,000
2026-01-28	1.290	1.290	1.290	1.290	1.290	4,000
2026-01-27	1.310	1.310	1.290	1.300	1.300	116,000
2026-01-26	1.310	1.350	1.300	1.330	1.330	2,160,000
2026-01-23	1.390	1.390	1.330	1.330	1.330	10,000

← NewerPage 3 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.