Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.390	1.400	1.390	1.400	1.400	6,000
2026-01-21	1.330	1.380	1.330	1.380	1.380	1,240,000
2026-01-20	1.350	1.350	1.350	1.350	1.350	18,000
2026-01-19	1.290	1.330	1.290	1.330	1.330	26,000
2026-01-16	1.320	1.330	1.210	1.330	1.330	114,000
2026-01-15	1.320	1.350	1.310	1.330	1.330	64,000
2026-01-14	1.360	1.360	1.360	1.360	1.360	10,000
2026-01-13	1.370	1.370	1.360	1.360	1.360	6,200
2026-01-12	1.330	1.370	1.320	1.370	1.370	218,000
2026-01-09	1.350	1.350	1.300	1.330	1.330	280,000
2026-01-08	1.300	1.350	1.300	1.350	1.350	1,516,000
2026-01-07	1.300	1.300	1.300	1.300	1.300	2,000
2026-01-06	1.300	1.300	1.290	1.300	1.300	24,000
2026-01-05	1.320	1.320	1.300	1.300	1.300	160,000
2026-01-02	1.340	1.340	1.340	1.340	1.340	2,200
2025-12-31	1.360	1.360	1.360	1.360	1.360	0
2025-12-30	1.360	1.360	1.360	1.360	1.360	2,000
2025-12-29	1.310	1.340	1.310	1.340	1.340	44,000
2025-12-24	1.320	1.320	1.320	1.320	1.320	0
2025-12-23	1.390	1.390	1.320	1.320	1.320	874,000
2025-12-22	1.300	1.390	1.280	1.390	1.390	48,000
2025-12-19	1.330	1.340	1.290	1.340	1.340	54,000
2025-12-18	1.360	1.390	1.330	1.390	1.390	232,000
2025-12-17	1.360	1.390	1.310	1.390	1.390	140,000
2025-12-16	1.400	1.400	1.400	1.400	1.400	0
2025-12-15	1.400	1.400	1.400	1.400	1.400	0
2025-12-12	1.400	1.400	1.400	1.400	1.400	50,000
2025-12-11	1.310	1.400	1.310	1.400	1.400	38,000
2025-12-10	1.280	1.400	1.280	1.360	1.360	5,998,000
2025-12-09	1.350	1.350	1.350	1.350	1.350	0
2025-12-08	1.340	1.350	1.340	1.350	1.350	10,000
2025-12-05	1.320	1.320	1.320	1.320	1.320	20,000
2025-12-04	1.400	1.400	1.250	1.330	1.330	140,000
2025-12-03	1.400	1.400	1.400	1.400	1.400	18,000
2025-12-02	1.460	1.460	1.460	1.460	1.460	0
2025-12-01	1.460	1.480	1.420	1.460	1.460	1,005,800
2025-11-28	1.590	1.590	1.500	1.500	1.500	72,000
2025-11-27	1.500	1.500	1.500	1.500	1.500	20,000
2025-11-26	1.600	1.600	1.470	1.500	1.500	126,000
2025-11-25	1.600	1.600	1.600	1.600	1.600	20,000
2025-11-24	1.460	1.460	1.410	1.460	1.460	612,000
2025-11-21	1.450	1.470	1.450	1.460	1.460	176,000
2025-11-20	1.470	1.480	1.470	1.470	1.470	6,000
2025-11-19	1.500	1.500	1.500	1.500	1.500	3,458,000
2025-11-18	1.500	1.600	1.500	1.530	1.530	234,000
2025-11-17	1.460	1.500	1.450	1.500	1.500	32,000
2025-11-14	1.500	1.520	1.410	1.510	1.510	96,000
2025-11-13	1.670	1.740	1.400	1.510	1.510	327,600
2025-11-12	1.700	1.710	1.480	1.620	1.620	495,400
2025-11-11	1.660	2.000	1.660	1.840	1.840	2,111,320
2025-11-10	1.280	2.210	1.270	1.650	1.650	2,281,700
2025-11-07	1.260	1.260	1.260	1.260	1.260	20,000
2025-11-06	1.240	1.290	1.240	1.250	1.250	886,000
2025-11-05	1.300	1.300	1.290	1.290	1.290	24,000
2025-11-04	1.250	1.310	1.250	1.310	1.310	4,002,000
2025-11-03	1.240	1.250	1.210	1.250	1.250	102,000
2025-10-31	1.260	1.260	1.250	1.250	1.250	924,000
2025-10-30	1.300	1.300	1.250	1.250	1.250	20,000
2025-10-28	1.290	1.300	1.290	1.300	1.300	96,000
2025-10-27	1.300	1.300	1.300	1.300	1.300	10,000

← NewerPage 4 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.