Sun Hing Vision Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.670	0.670	0.670	0.670	0.654	32,000
2024-05-13	0.670	0.690	0.650	0.670	0.654	342,000
2024-05-10	0.670	0.750	0.670	0.730	0.713	36,000
2024-05-09	0.640	0.640	0.640	0.640	0.625	0
2024-05-08	0.640	0.640	0.640	0.640	0.625	34,000
2024-05-07	0.670	0.670	0.670	0.670	0.654	90,000
2024-05-06	0.660	0.660	0.660	0.660	0.645	0
2024-05-03	0.660	0.710	0.660	0.660	0.645	266,000
2024-05-02	0.640	0.650	0.640	0.650	0.635	156,000
2024-04-30	0.650	0.650	0.650	0.650	0.635	10,000
2024-04-29	0.660	0.660	0.660	0.660	0.645	0
2024-04-26	0.660	0.660	0.660	0.660	0.645	0
2024-04-25	0.660	0.660	0.660	0.660	0.645	2,000
2024-04-24	0.660	0.660	0.660	0.660	0.645	2,000
2024-04-23	0.660	0.660	0.660	0.660	0.645	0
2024-04-22	0.650	0.650	0.650	0.650	0.635	0
2024-04-19	0.650	0.650	0.650	0.650	0.635	0
2024-04-18	0.650	0.660	0.640	0.650	0.635	210,000
2024-04-17	0.640	0.640	0.640	0.640	0.625	60,000
2024-04-16	0.670	0.670	0.670	0.670	0.654	0
2024-04-15	0.670	0.670	0.670	0.670	0.654	10,000
2024-04-12	0.710	0.710	0.710	0.710	0.693	0
2024-04-11	0.710	0.710	0.710	0.710	0.693	0
2024-04-10	0.710	0.710	0.710	0.710	0.693	0
2024-04-09	0.710	0.710	0.710	0.710	0.693	0
2024-04-08	0.710	0.710	0.710	0.710	0.693	0
2024-04-05	0.710	0.710	0.710	0.710	0.693	0
2024-04-03	0.710	0.710	0.710	0.710	0.693	0
2024-04-02	0.710	0.710	0.710	0.710	0.693	0
2024-03-28	0.710	0.710	0.710	0.710	0.693	0
2024-03-27	0.710	0.710	0.710	0.710	0.693	0
2024-03-26	0.710	0.710	0.710	0.710	0.693	4,000
2024-03-25	0.720	0.720	0.720	0.720	0.703	0
2024-03-22	0.750	0.750	0.750	0.750	0.732	0
2024-03-21	0.750	0.750	0.750	0.750	0.732	0
2024-03-20	0.750	0.750	0.750	0.750	0.732	0
2024-03-19	0.750	0.750	0.750	0.750	0.732	200,000
2024-03-18	0.720	0.720	0.720	0.720	0.703	0
2024-03-15	0.730	0.730	0.720	0.720	0.703	26,000
2024-03-14	0.700	0.700	0.700	0.700	0.684	0
2024-03-13	0.700	0.700	0.700	0.700	0.684	0
2024-03-12	0.700	0.700	0.700	0.700	0.684	0
2024-03-11	0.700	0.700	0.700	0.700	0.684	0
2024-03-08	0.700	0.700	0.700	0.700	0.684	0
2024-03-07	0.700	0.700	0.700	0.700	0.684	0
2024-03-06	0.700	0.700	0.700	0.700	0.684	6,000
2024-03-05	0.700	0.700	0.700	0.700	0.684	0
2024-03-04	0.700	0.700	0.700	0.700	0.684	0
2024-03-01	0.700	0.700	0.700	0.700	0.684	0
2024-02-29	0.700	0.700	0.700	0.700	0.684	0
2024-02-28	0.700	0.700	0.700	0.700	0.684	0
2024-02-27	0.700	0.700	0.700	0.700	0.684	0
2024-02-26	0.700	0.700	0.700	0.700	0.684	0
2024-02-23	0.700	0.700	0.700	0.700	0.684	0
2024-02-22	0.690	0.700	0.690	0.700	0.684	144,000
2024-02-21	0.710	0.710	0.710	0.710	0.693	0
2024-02-20	0.710	0.710	0.710	0.710	0.693	16,000
2024-02-19	0.710	0.710	0.710	0.710	0.693	0
2024-02-16	0.710	0.710	0.710	0.710	0.693	0
2024-02-15	0.710	0.710	0.710	0.710	0.693	12,000

← NewerPage 11 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-21	0.0150 HKD
2023-12-15	0.0150 HKD
2023-08-23	0.0150 HKD
2022-12-16	0.0150 HKD
2022-08-24	0.0150 HKD
2021-12-17	0.0150 HKD
2021-08-25	0.0150 HKD
2019-12-13	0.0150 HKD
2019-08-21	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.