Sanvo Fine Chemicals Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.080 | 1.090 | 1.030 | 1.030 | 1.030 | 646,000 |
| 2025-02-04 | 1.050 | 1.090 | 1.040 | 1.040 | 1.040 | 1,294,000 |
| 2025-02-03 | 1.100 | 1.110 | 0.960 | 1.090 | 1.090 | 1,554,000 |
| 2025-01-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,732,000 |
| 2025-01-27 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 711,000 |
| 2025-01-24 | 1.110 | 1.140 | 1.070 | 1.080 | 1.080 | 644,000 |
| 2025-01-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 402,000 |
| 2025-01-22 | 1.080 | 1.110 | 1.060 | 1.060 | 1.060 | 508,000 |
| 2025-01-21 | 1.110 | 1.110 | 1.070 | 1.070 | 1.070 | 86,000 |
| 2025-01-20 | 1.130 | 1.130 | 1.100 | 1.110 | 1.110 | 934,000 |
| 2025-01-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 274,000 |
| 2025-01-16 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 428,000 |
| 2025-01-15 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 366,000 |
| 2025-01-14 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 392,000 |
| 2025-01-13 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 1,794,000 |
| 2025-01-10 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 1,134,000 |
| 2025-01-09 | 1.070 | 1.130 | 1.050 | 1.110 | 1.110 | 1,586,000 |
| 2025-01-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2025-01-07 | 1.080 | 1.140 | 1.040 | 1.100 | 1.100 | 544,000 |
| 2025-01-06 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 178,000 |
| 2025-01-03 | 1.060 | 1.120 | 1.060 | 1.120 | 1.120 | 16,000 |
| 2025-01-02 | 1.090 | 1.170 | 1.090 | 1.090 | 1.090 | 1,114,000 |
| 2024-12-31 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 186,000 |
| 2024-12-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10,000 |
| 2024-12-27 | 1.060 | 1.090 | 1.030 | 1.080 | 1.080 | 110,000 |
| 2024-12-24 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 124,000 |
| 2024-12-23 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 1,078,000 |
| 2024-12-20 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 284,000 |
| 2024-12-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 268,000 |
| 2024-12-18 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 178,000 |
| 2024-12-17 | 1.110 | 1.160 | 1.100 | 1.100 | 1.100 | 291,200 |
| 2024-12-16 | 1.170 | 1.170 | 1.140 | 1.140 | 1.140 | 1,942,000 |
| 2024-12-13 | 1.120 | 1.170 | 1.110 | 1.170 | 1.170 | 602,000 |
| 2024-12-12 | 1.090 | 1.110 | 1.090 | 1.090 | 1.090 | 666,400 |
| 2024-12-11 | 1.110 | 1.120 | 1.110 | 1.110 | 1.110 | 82,000 |
| 2024-12-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 300,000 |
| 2024-12-09 | 1.030 | 1.100 | 1.030 | 1.100 | 1.100 | 56,000 |
| 2024-12-06 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 40,000 |
| 2024-12-05 | 1.130 | 1.170 | 1.120 | 1.120 | 1.120 | 284,000 |
| 2024-12-04 | 1.140 | 1.140 | 1.100 | 1.140 | 1.140 | 192,200 |
| 2024-12-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 56,000 |
| 2024-12-02 | 1.150 | 1.150 | 1.110 | 1.140 | 1.140 | 6,000 |
| 2024-11-29 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 144,000 |
| 2024-11-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 174,000 |
| 2024-11-27 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 934,000 |
| 2024-11-26 | 1.170 | 1.170 | 1.120 | 1.170 | 1.170 | 868,000 |
| 2024-11-25 | 1.210 | 1.220 | 1.120 | 1.120 | 1.120 | 582,000 |
| 2024-11-22 | 1.180 | 1.210 | 1.180 | 1.180 | 1.180 | 182,000 |
| 2024-11-21 | 1.070 | 1.220 | 1.070 | 1.180 | 1.180 | 49,400 |
| 2024-11-20 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 84,000 |
| 2024-11-19 | 1.040 | 1.050 | 1.000 | 1.040 | 1.040 | 488,000 |
| 2024-11-18 | 1.140 | 1.170 | 1.000 | 1.040 | 1.040 | 3,198,000 |
| 2024-11-15 | 1.260 | 1.260 | 1.120 | 1.160 | 1.160 | 456,000 |
| 2024-11-14 | 1.120 | 1.330 | 1.120 | 1.330 | 1.330 | 374,000 |
| 2024-11-13 | 1.120 | 1.140 | 1.110 | 1.120 | 1.120 | 90,000 |
| 2024-11-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 72,000 |
| 2024-11-11 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 76,800 |
| 2024-11-08 | 1.120 | 1.150 | 1.080 | 1.140 | 1.140 | 2,955,200 |
| 2024-11-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 398,000 |
| 2024-11-06 | 1.120 | 1.140 | 1.120 | 1.130 | 1.130 | 1,510,000 |
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.