Sanvo Fine Chemicals Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 48,000 |
| 2024-11-04 | 1.100 | 1.130 | 1.090 | 1.130 | 1.130 | 1,890,000 |
| 2024-11-01 | 1.130 | 1.150 | 1.070 | 1.070 | 1.070 | 14,562,000 |
| 2024-10-31 | 1.130 | 1.150 | 1.050 | 1.140 | 1.140 | 5,488,000 |
| 2024-10-30 | 1.130 | 1.130 | 1.080 | 1.080 | 1.080 | 62,000 |
| 2024-10-29 | 1.120 | 1.180 | 1.070 | 1.180 | 1.180 | 144,000 |
| 2024-10-28 | 1.170 | 1.170 | 1.060 | 1.120 | 1.120 | 3,298,000 |
| 2024-10-25 | 1.180 | 1.230 | 1.130 | 1.140 | 1.140 | 4,410,000 |
| 2024-10-24 | 1.160 | 1.220 | 1.110 | 1.180 | 1.180 | 11,668,000 |
| 2024-10-23 | 1.150 | 1.170 | 1.070 | 1.160 | 1.160 | 9,346,000 |
| 2024-10-22 | 1.090 | 1.180 | 1.040 | 1.170 | 1.170 | 5,985,800 |
| 2024-10-21 | 0.890 | 1.210 | 0.890 | 1.200 | 1.200 | 2,964,000 |
| 2024-10-18 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 10,000 |
| 2024-10-17 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-10-16 | 0.920 | 0.990 | 0.840 | 0.850 | 0.850 | 16,000 |
| 2024-10-15 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-10-14 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-10-10 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 2,000 |
| 2024-10-09 | 0.830 | 0.830 | 0.780 | 0.780 | 0.780 | 6,000 |
| 2024-10-08 | 0.930 | 0.930 | 0.780 | 0.830 | 0.830 | 54,000 |
| 2024-10-07 | 0.760 | 0.860 | 0.760 | 0.860 | 0.860 | 34,000 |
| 2024-10-04 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 2,000 |
| 2024-10-03 | 0.740 | 0.990 | 0.730 | 0.850 | 0.850 | 24,000 |
| 2024-10-02 | 0.710 | 0.770 | 0.670 | 0.770 | 0.770 | 202,000 |
| 2024-09-30 | 0.810 | 0.810 | 0.720 | 0.780 | 0.780 | 60,000 |
| 2024-09-27 | 0.710 | 0.790 | 0.700 | 0.790 | 0.790 | 8,000 |
| 2024-09-26 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 2,000 |
| 2024-09-25 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 26,000 |
| 2024-09-24 | 0.920 | 1.000 | 0.860 | 0.860 | 0.860 | 36,000 |
| 2024-09-23 | 1.000 | 1.000 | 0.840 | 0.960 | 0.960 | 100,000 |
| 2024-09-20 | 0.800 | 0.870 | 0.800 | 0.870 | 0.870 | 20,000 |
| 2024-09-19 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 24,000 |
| 2024-09-17 | 0.670 | 0.680 | 0.620 | 0.620 | 0.620 | 18,000 |
| 2024-09-16 | 0.700 | 0.700 | 0.620 | 0.620 | 0.620 | 12,000 |
| 2024-09-13 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 20,000 |
| 2024-09-12 | 0.850 | 0.850 | 0.540 | 0.670 | 0.670 | 50,000 |
| 2024-09-11 | 0.850 | 0.850 | 0.780 | 0.780 | 0.780 | 10,200 |
| 2024-09-10 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 2,000 |
| 2024-09-09 | 0.890 | 0.890 | 0.880 | 0.880 | 0.880 | 4,000 |
| 2024-09-05 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-09-04 | 0.820 | 0.850 | 0.820 | 0.850 | 0.850 | 2,000 |
| 2024-09-03 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 2,000 |
| 2024-09-02 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2024-08-30 | 0.880 | 0.880 | 0.870 | 0.870 | 0.870 | 10,000 |
| 2024-08-29 | 0.950 | 0.950 | 0.860 | 0.860 | 0.860 | 6,000 |
| 2024-08-28 | 0.910 | 0.940 | 0.910 | 0.940 | 0.940 | 6,000 |
| 2024-08-27 | 0.810 | 0.820 | 0.810 | 0.820 | 0.820 | 10,000 |
| 2024-08-26 | 0.900 | 0.900 | 0.790 | 0.790 | 0.790 | 38,000 |
| 2024-08-23 | 0.860 | 0.860 | 0.830 | 0.840 | 0.840 | 8,000 |
| 2024-08-22 | 0.970 | 1.000 | 0.940 | 0.970 | 0.970 | 2,000 |
| 2024-08-21 | 0.940 | 1.000 | 0.940 | 0.960 | 0.960 | 70,000 |
| 2024-08-20 | 0.980 | 1.070 | 0.710 | 0.960 | 0.960 | 102,000 |
| 2024-08-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-08-16 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 72,000 |
| 2024-08-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-08-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100,000 |
| 2024-08-13 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 18,000 |
| 2024-08-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2024-08-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2024-08-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
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.