Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.440	1.480	1.410	1.430	1.430	428,600
2025-07-30	1.460	1.510	1.440	1.440	1.440	216,600
2025-07-29	1.410	1.450	1.410	1.450	1.450	242,000
2025-07-28	1.380	1.430	1.380	1.410	1.410	142,000
2025-07-25	1.350	1.410	1.350	1.380	1.380	370,000
2025-07-24	1.360	1.390	1.350	1.350	1.350	88,200
2025-07-23	1.350	1.360	1.300	1.320	1.320	681,800
2025-07-22	1.330	1.370	1.320	1.370	1.370	150,800
2025-07-21	1.330	1.330	1.330	1.330	1.330	12,000
2025-07-18	1.320	1.360	1.320	1.330	1.330	1,250,400
2025-07-17	1.330	1.370	1.320	1.340	1.340	1,456,000
2025-07-16	1.330	1.360	1.300	1.330	1.330	194,000
2025-07-15	1.350	1.390	1.320	1.380	1.380	148,000
2025-07-14	1.400	1.480	1.360	1.360	1.360	146,000
2025-07-11	1.320	1.370	1.320	1.370	1.370	308,000
2025-07-10	1.400	1.400	1.350	1.350	1.350	90,000
2025-07-09	1.400	1.410	1.320	1.400	1.400	104,000
2025-07-08	1.360	1.420	1.340	1.400	1.400	247,200
2025-07-07	1.370	1.380	1.290	1.380	1.380	90,000
2025-07-04	1.300	1.300	1.300	1.300	1.300	74,000
2025-07-03	1.340	1.340	1.280	1.300	1.300	360,050
2025-07-02	1.350	1.350	1.330	1.330	1.330	26,000
2025-06-30	1.340	1.380	1.340	1.350	1.350	94,000
2025-06-27	1.310	1.360	1.300	1.340	1.340	126,000
2025-06-26	1.320	1.320	1.320	1.320	1.320	28,000
2025-06-25	1.350	1.360	1.200	1.360	1.360	242,000
2025-06-24	1.460	1.460	1.370	1.380	1.380	105,400
2025-06-23	1.450	1.470	1.400	1.400	1.400	126,000
2025-06-20	1.400	1.430	1.380	1.430	1.430	326,400
2025-06-19	1.370	1.400	1.350	1.350	1.350	130,400
2025-06-18	1.480	1.520	1.400	1.410	1.410	820,800
2025-06-17	1.440	1.480	1.420	1.450	1.450	373,800
2025-06-16	1.480	1.500	1.410	1.450	1.450	522,000
2025-06-13	1.350	1.480	1.330	1.480	1.480	1,480,800
2025-06-12	1.300	1.380	1.280	1.330	1.330	585,600
2025-06-11	1.220	1.330	1.160	1.320	1.320	2,389,400
2025-06-10	1.170	1.170	1.170	1.170	1.170	12,000
2025-06-09	1.190	1.200	1.160	1.180	1.180	134,000
2025-06-06	1.180	1.200	1.160	1.160	1.160	48,000
2025-06-05	1.210	1.210	1.210	1.210	1.210	12,000
2025-06-04	1.200	1.200	1.180	1.190	1.190	60,000
2025-06-03	1.190	1.200	1.170	1.190	1.190	180,000
2025-06-02	1.170	1.250	1.170	1.190	1.190	142,000
2025-05-30	1.140	1.150	1.100	1.150	1.150	30,000
2025-05-29	1.160	1.160	1.160	1.160	1.160	20,000
2025-05-28	1.190	1.190	1.190	1.190	1.190	36,000
2025-05-27	1.180	1.190	1.180	1.190	1.190	52,000
2025-05-26	1.170	1.200	1.170	1.200	1.200	84,000
2025-05-23	1.190	1.190	1.190	1.190	1.190	402,000
2025-05-22	1.180	1.190	1.150	1.180	1.180	1,136,000
2025-05-21	1.100	1.200	1.090	1.200	1.200	454,000
2025-05-20	1.160	1.180	1.160	1.160	1.160	85,400
2025-05-19	1.200	1.240	1.180	1.190	1.190	284,000
2025-05-16	1.150	1.200	1.140	1.190	1.190	174,000
2025-05-15	1.160	1.210	1.150	1.190	1.190	90,200
2025-05-14	1.150	1.160	1.150	1.160	1.160	42,000
2025-05-13	1.200	1.250	1.130	1.150	1.150	4,334,000
2025-05-12	1.200	1.230	1.180	1.220	1.220	34,000
2025-05-09	1.200	1.260	1.200	1.200	1.200	704,800
2025-05-08	1.200	1.300	1.150	1.150	1.150	581,400

← NewerPage 6 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.