Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	1.110	1.250	1.110	1.210	1.210	1,052,000
2025-05-06	1.050	1.190	1.050	1.120	1.120	572,000
2025-05-02	0.960	1.070	0.960	1.050	1.050	259,000
2025-04-30	0.960	1.010	0.940	0.990	0.990	466,000
2025-04-29	0.890	1.080	0.890	0.990	0.990	2,226,000
2025-04-28	0.830	0.900	0.800	0.890	0.890	584,000
2025-04-25	0.830	0.870	0.800	0.810	0.810	502,000
2025-04-24	0.880	0.890	0.810	0.810	0.810	110,000
2025-04-23	0.800	0.890	0.780	0.840	0.840	540,000
2025-04-22	0.710	0.800	0.700	0.780	0.780	1,298,000
2025-04-17	0.740	0.740	0.660	0.720	0.720	812,000
2025-04-16	1.000	1.000	0.275	0.720	0.720	17,322,000
2025-04-15	0.900	1.000	0.900	1.000	1.000	184,000
2025-04-14	0.890	0.890	0.890	0.890	0.890	4,000
2025-04-11	0.880	0.880	0.880	0.880	0.880	602,000
2025-04-10	0.860	0.950	0.850	0.870	0.870	690,000
2025-04-09	0.810	0.850	0.770	0.840	0.840	3,060,000
2025-04-08	0.820	0.830	0.730	0.810	0.810	2,078,200
2025-04-07	0.830	0.890	0.700	0.770	0.770	606,000
2025-04-03	0.800	0.990	0.800	0.860	0.860	564,000
2025-04-02	0.870	0.870	0.800	0.830	0.830	1,060,000
2025-04-01	0.860	0.890	0.860	0.870	0.870	352,000
2025-03-31	0.940	0.940	0.680	0.900	0.900	794,000
2025-03-28	0.960	0.960	0.940	0.940	0.940	56,000
2025-03-27	0.960	0.960	0.960	0.960	0.960	36,000
2025-03-26	0.950	0.950	0.950	0.950	0.950	6,000
2025-03-25	0.950	0.970	0.940	0.940	0.940	978,000
2025-03-24	0.950	0.950	0.950	0.950	0.950	58,000
2025-03-21	1.030	1.100	0.960	0.960	0.960	326,000
2025-03-20	0.990	1.040	0.950	1.010	1.010	412,000
2025-03-19	0.960	1.010	0.960	0.990	0.990	492,000
2025-03-18	0.940	0.950	0.930	0.940	0.940	490,000
2025-03-17	0.960	0.960	0.960	0.960	0.960	12,000
2025-03-14	0.950	0.960	0.940	0.960	0.960	64,000
2025-03-13	0.950	0.970	0.950	0.970	0.970	20,000
2025-03-12	0.990	1.000	0.940	0.970	0.970	118,000
2025-03-11	0.940	0.990	0.920	0.980	0.980	129,600
2025-03-10	0.960	0.960	0.940	0.950	0.950	452,000
2025-03-07	0.960	0.990	0.960	0.990	0.990	728,400
2025-03-06	0.970	0.970	0.950	0.960	0.960	72,000
2025-03-05	1.000	1.010	0.940	0.980	0.980	530,000
2025-03-04	1.020	1.020	1.020	1.020	1.020	0
2025-03-03	1.050	1.050	0.980	1.020	1.020	396,000
2025-02-28	1.010	1.050	0.970	1.050	1.050	1,074,000
2025-02-27	0.960	1.010	0.910	1.010	1.010	98,000
2025-02-26	1.040	1.040	0.990	0.990	0.990	422,000
2025-02-25	1.020	1.020	1.020	1.020	1.020	0
2025-02-24	1.020	1.020	1.020	1.020	1.020	40,000
2025-02-21	1.040	1.040	1.030	1.030	1.030	464,000
2025-02-20	1.040	1.040	1.040	1.040	1.040	28,000
2025-02-19	1.050	1.050	1.030	1.050	1.050	1,488,000
2025-02-18	1.040	1.060	1.040	1.060	1.060	100,000
2025-02-17	1.040	1.060	1.040	1.060	1.060	1,660,000
2025-02-14	1.060	1.060	1.060	1.060	1.060	30,000
2025-02-13	1.040	1.060	1.040	1.060	1.060	1,464,000
2025-02-12	1.070	1.070	1.060	1.070	1.070	474,000
2025-02-11	1.060	1.060	1.050	1.050	1.050	1,290,000
2025-02-10	1.060	1.060	1.060	1.060	1.060	4,000
2025-02-07	1.060	1.060	1.060	1.060	1.060	4,000
2025-02-06	1.030	1.070	1.020	1.030	1.030	2,060,000

← NewerPage 7 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.