Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	1.300	1.300	1.300	1.300	1.300	10,000
2025-10-24	1.300	1.300	1.300	1.300	1.300	10,000
2025-10-23	1.270	1.280	1.260	1.280	1.280	204,000
2025-10-22	1.250	1.290	1.240	1.260	1.260	3,290,000
2025-10-21	1.240	1.300	1.240	1.280	1.280	34,200
2025-10-20	1.210	1.210	1.210	1.210	1.210	40,000
2025-10-17	1.270	1.270	1.200	1.200	1.200	210,000
2025-10-16	1.270	1.270	1.270	1.270	1.270	0
2025-10-15	1.270	1.270	1.270	1.270	1.270	0
2025-10-14	1.230	1.290	1.220	1.270	1.270	1,614,200
2025-10-13	1.220	1.230	1.220	1.230	1.230	20,000
2025-10-10	1.250	1.250	1.250	1.250	1.250	0
2025-10-09	1.230	1.300	1.180	1.250	1.250	10,000
2025-10-08	1.300	1.300	1.180	1.250	1.250	3,432,000
2025-10-06	1.320	1.320	1.320	1.320	1.320	0
2025-10-03	1.320	1.320	1.320	1.320	1.320	6,000
2025-10-02	1.270	1.270	1.270	1.270	1.270	18,800
2025-09-30	1.290	1.310	1.250	1.270	1.270	418,000
2025-09-29	1.300	1.300	1.260	1.300	1.300	16,000
2025-09-26	1.290	1.290	1.290	1.290	1.290	12,000
2025-09-25	1.280	1.310	1.240	1.250	1.250	4,274,000
2025-09-24	1.240	1.240	1.240	1.240	1.240	0
2025-09-23	1.230	1.240	1.230	1.240	1.240	70,000
2025-09-22	1.250	1.250	1.240	1.240	1.240	110,000
2025-09-19	1.290	1.290	1.210	1.250	1.250	4,738,000
2025-09-18	1.300	1.300	1.250	1.250	1.250	68,000
2025-09-17	1.310	1.310	1.310	1.310	1.310	34,000
2025-09-16	1.240	1.340	1.240	1.320	1.320	184,000
2025-09-15	1.390	1.390	1.390	1.390	1.390	2,000
2025-09-12	1.390	1.390	1.390	1.390	1.390	0
2025-09-11	1.390	1.410	1.390	1.390	1.390	122,000
2025-09-10	1.240	1.330	1.230	1.330	1.330	1,344,000
2025-09-09	1.260	1.280	1.240	1.280	1.280	38,000
2025-09-08	1.280	1.280	1.280	1.280	1.280	0
2025-09-05	1.230	1.290	1.230	1.290	1.290	10,000
2025-09-04	1.230	1.280	1.140	1.260	1.260	98,000
2025-09-03	1.280	1.280	1.200	1.240	1.240	150,000
2025-09-02	1.290	1.290	1.280	1.280	1.280	34,000
2025-09-01	1.130	1.350	1.130	1.320	1.320	206,000
2025-08-29	1.170	1.200	1.130	1.180	1.180	1,024,000
2025-08-28	1.250	1.260	1.220	1.220	1.220	224,000
2025-08-27	1.290	1.290	1.170	1.230	1.230	76,000
2025-08-26	1.300	1.300	1.290	1.290	1.290	734,000
2025-08-25	1.320	1.320	1.260	1.320	1.320	270,800
2025-08-22	1.380	1.390	1.330	1.350	1.350	348,000
2025-08-21	1.380	1.390	1.380	1.380	1.380	10,000
2025-08-20	1.380	1.390	1.350	1.380	1.380	42,000
2025-08-19	1.430	1.430	1.380	1.380	1.380	52,000
2025-08-18	1.420	1.420	1.390	1.410	1.410	306,000
2025-08-15	1.430	1.430	1.430	1.430	1.430	1,060,000
2025-08-14	1.460	1.470	1.440	1.440	1.440	32,000
2025-08-13	1.380	1.450	1.380	1.400	1.400	393,200
2025-08-12	1.430	1.470	1.430	1.460	1.460	90,000
2025-08-11	1.500	1.510	1.430	1.430	1.430	570,000
2025-08-08	1.500	1.510	1.460	1.510	1.510	18,000
2025-08-07	1.520	1.560	1.500	1.510	1.510	1,193,000
2025-08-06	1.460	1.520	1.460	1.520	1.520	120,000
2025-08-05	1.510	1.510	1.470	1.480	1.480	568,000
2025-08-04	1.540	1.540	1.480	1.490	1.490	68,000
2025-08-01	1.450	1.450	1.430	1.450	1.450	2,980,200

← NewerPage 5 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.