Sanvo Fine Chemicals Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.300 | 7.485 | 7.300 | 7.400 | 7.400 | 948,635 |
| 2026-10-15 | 7.250 | 7.380 | 7.225 | 7.320 | 7.320 | 1,024,000 |
| 2026-10-14 | 7.200 | 7.380 | 7.200 | 7.255 | 7.255 | 618,000 |
| 2026-10-13 | 7.000 | 7.295 | 6.940 | 7.290 | 7.290 | 1,970,800 |
| 2026-10-12 | 7.245 | 7.245 | 6.910 | 7.100 | 7.100 | 302,000 |
| 2026-10-09 | 7.330 | 7.335 | 7.190 | 7.190 | 7.190 | 294,000 |
| 2026-10-08 | 7.300 | 7.400 | 7.240 | 7.330 | 7.330 | 338,000 |
| 2026-10-07 | 7.330 | 7.395 | 7.220 | 7.320 | 7.320 | 72,000 |
| 2026-10-06 | 7.300 | 7.360 | 7.265 | 7.290 | 7.290 | 488,000 |
| 2026-10-05 | 7.270 | 7.355 | 7.260 | 7.350 | 7.350 | 178,000 |
| 2026-10-02 | 7.270 | 7.500 | 7.235 | 7.365 | 7.365 | 540,000 |
| 2026-09-30 | 7.260 | 7.400 | 7.220 | 7.300 | 7.300 | 1,098,000 |
| 2026-09-29 | 7.260 | 7.340 | 7.170 | 7.275 | 7.275 | 434,000 |
| 2026-09-28 | 7.240 | 7.330 | 7.100 | 7.265 | 7.265 | 276,000 |
| 2026-09-25 | 7.270 | 7.325 | 7.265 | 7.265 | 7.265 | 40,200 |
| 2026-09-24 | 7.320 | 7.320 | 7.200 | 7.265 | 7.265 | 56,000 |
| 2026-09-23 | 7.200 | 7.290 | 7.115 | 7.215 | 7.215 | 318,000 |
| 2026-09-22 | 7.300 | 7.360 | 7.160 | 7.200 | 7.200 | 564,000 |
| 2026-09-21 | 7.300 | 7.470 | 7.200 | 7.345 | 7.345 | 1,114,000 |
| 2026-09-18 | 7.300 | 7.535 | 7.245 | 7.315 | 7.315 | 900,000 |
| 2026-09-17 | 7.090 | 7.590 | 7.090 | 7.390 | 7.390 | 3,352,874 |
| 2026-09-16 | 7.300 | 7.560 | 7.065 | 7.115 | 7.115 | 1,530,200 |
| 2026-09-15 | 6.790 | 7.570 | 6.775 | 7.345 | 7.345 | 6,447,200 |
| 2026-09-14 | 6.895 | 7.095 | 6.680 | 6.810 | 6.810 | 934,000 |
| 2026-09-11 | 7.095 | 7.095 | 6.845 | 7.000 | 7.000 | 154,000 |
| 2026-09-10 | 6.985 | 7.100 | 6.850 | 7.095 | 7.095 | 546,000 |
| 2026-09-09 | 6.950 | 7.125 | 6.830 | 6.985 | 6.985 | 1,150,000 |
| 2026-09-08 | 7.020 | 7.090 | 6.845 | 6.950 | 6.950 | 2,056,000 |
| 2026-09-07 | 7.015 | 7.145 | 6.975 | 7.020 | 7.020 | 894,000 |
| 2026-09-04 | 7.010 | 7.220 | 6.870 | 7.015 | 7.015 | 1,508,824 |
| 2026-09-03 | 7.200 | 7.355 | 6.980 | 7.010 | 7.010 | 520,000 |
| 2026-09-02 | 7.300 | 7.380 | 6.995 | 7.310 | 7.310 | 926,000 |
| 2026-09-01 | 6.810 | 7.295 | 6.800 | 7.225 | 7.225 | 2,354,400 |
| 2026-08-31 | 6.800 | 7.050 | 6.685 | 6.810 | 6.810 | 1,514,000 |
| 2026-08-28 | 6.790 | 6.900 | 6.670 | 6.800 | 6.800 | 730,000 |
| 2026-08-27 | 6.775 | 7.045 | 6.700 | 6.790 | 6.790 | 2,166,000 |
| 2026-08-26 | 6.700 | 7.050 | 6.700 | 6.775 | 6.775 | 2,164,600 |
| 2026-08-25 | 6.750 | 6.780 | 6.680 | 6.700 | 6.700 | 86,600 |
| 2026-08-24 | 6.650 | 7.085 | 6.650 | 6.715 | 6.715 | 1,146,000 |
| 2026-08-21 | 6.800 | 7.040 | 6.660 | 6.680 | 6.680 | 415,200 |
| 2026-08-20 | 7.090 | 7.375 | 6.945 | 6.945 | 6.945 | 194,000 |
| 2026-08-19 | 7.295 | 7.300 | 6.930 | 7.090 | 7.090 | 278,000 |
| 2026-08-18 | 6.930 | 7.395 | 6.930 | 7.300 | 7.300 | 598,000 |
| 2026-08-17 | 7.045 | 7.190 | 6.900 | 6.930 | 6.930 | 212,000 |
| 2026-08-14 | 7.035 | 7.175 | 6.855 | 7.045 | 7.045 | 1,114,000 |
| 2026-08-13 | 7.245 | 7.245 | 6.920 | 7.035 | 7.035 | 518,000 |
| 2026-08-12 | 7.010 | 7.250 | 7.010 | 7.140 | 7.140 | 285,050 |
| 2026-08-11 | 6.880 | 7.345 | 6.855 | 7.010 | 7.010 | 1,210,000 |
| 2026-08-10 | 7.000 | 7.150 | 6.610 | 6.890 | 6.890 | 1,156,000 |
| 2026-08-07 | 6.890 | 7.400 | 6.810 | 7.000 | 7.000 | 2,000,045 |
| 2026-08-06 | 6.850 | 7.150 | 6.850 | 6.880 | 6.880 | 1,598,320 |
| 2026-08-05 | 6.600 | 7.200 | 6.600 | 6.850 | 6.850 | 2,572,000 |
| 2026-08-04 | 6.385 | 6.680 | 5.880 | 6.600 | 6.600 | 2,970,000 |
| 2026-08-03 | 6.460 | 6.555 | 6.170 | 6.385 | 6.385 | 922,110 |
| 2026-07-31 | 6.430 | 6.580 | 6.340 | 6.460 | 6.460 | 944,000 |
| 2026-07-30 | 6.390 | 6.740 | 6.390 | 6.430 | 6.430 | 651,495 |
| 2026-07-29 | 6.100 | 6.570 | 5.910 | 6.400 | 6.400 | 1,059,800 |
| 2026-07-28 | 6.600 | 6.680 | 5.900 | 6.120 | 6.120 | 4,109,205 |
| 2026-07-27 | 6.400 | 6.830 | 6.210 | 6.400 | 6.400 | 1,612,300 |
| 2026-07-24 | 6.520 | 6.910 | 6.340 | 6.400 | 6.400 | 782,350 |
Page 1 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.