Sun Hing Vision Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.720	0.720	0.720	0.720	0.676	0
2023-08-16	0.720	0.720	0.720	0.720	0.676	20,000
2023-08-15	0.730	0.730	0.730	0.730	0.685	34,000
2023-08-14	0.730	0.730	0.730	0.730	0.685	28,000
2023-08-11	0.700	0.730	0.700	0.730	0.685	90,000
2023-08-10	0.700	0.700	0.700	0.700	0.657	0
2023-08-09	0.710	0.710	0.700	0.700	0.657	100,000
2023-08-08	0.710	0.710	0.700	0.710	0.667	102,000
2023-08-07	0.710	0.710	0.710	0.710	0.667	0
2023-08-04	0.700	0.710	0.700	0.710	0.667	116,000
2023-08-03	0.730	0.730	0.730	0.730	0.685	74,000
2023-08-02	0.730	0.730	0.730	0.730	0.685	26,000
2023-08-01	0.730	0.730	0.730	0.730	0.685	30,000
2023-07-31	0.740	0.740	0.740	0.740	0.695	0
2023-07-28	0.740	0.740	0.740	0.740	0.695	0
2023-07-27	0.730	0.740	0.720	0.740	0.695	162,000
2023-07-26	0.740	0.740	0.740	0.740	0.695	22,000
2023-07-25	0.740	0.740	0.740	0.740	0.695	0
2023-07-24	0.740	0.740	0.740	0.740	0.695	128,000
2023-07-21	0.730	0.740	0.730	0.730	0.685	202,000
2023-07-20	0.730	0.740	0.730	0.730	0.685	264,000
2023-07-19	0.720	0.730	0.720	0.730	0.685	254,000
2023-07-18	0.710	0.710	0.710	0.710	0.667	100,000
2023-07-14	0.720	0.740	0.710	0.720	0.676	362,000
2023-07-13	0.700	0.700	0.700	0.700	0.657	0
2023-07-12	0.710	0.710	0.690	0.700	0.657	192,000
2023-07-11	0.690	0.690	0.690	0.690	0.648	0
2023-07-10	0.690	0.690	0.690	0.690	0.648	0
2023-07-07	0.680	0.690	0.680	0.690	0.648	122,000
2023-07-06	0.680	0.690	0.680	0.690	0.648	162,000
2023-07-05	0.700	0.700	0.680	0.680	0.638	104,000
2023-07-04	0.710	0.710	0.710	0.710	0.667	0
2023-07-03	0.710	0.710	0.700	0.710	0.667	226,000
2023-06-30	0.720	0.720	0.700	0.710	0.667	286,000
2023-06-29	0.730	0.730	0.720	0.720	0.676	148,000
2023-06-28	0.750	0.750	0.730	0.730	0.685	88,000
2023-06-27	0.750	0.750	0.730	0.750	0.704	80,000
2023-06-26	0.750	0.750	0.720	0.750	0.704	226,000
2023-06-23	0.780	0.780	0.780	0.780	0.732	6,000
2023-06-21	0.780	0.780	0.770	0.780	0.732	52,000
2023-06-20	0.730	0.730	0.730	0.730	0.685	0
2023-06-19	0.730	0.730	0.730	0.730	0.685	4,000
2023-06-16	0.750	0.750	0.730	0.730	0.685	40,000
2023-06-15	0.770	0.770	0.770	0.770	0.723	0
2023-06-14	0.790	0.790	0.790	0.790	0.742	0
2023-06-13	0.800	0.800	0.800	0.800	0.751	66,000
2023-06-12	0.850	0.850	0.850	0.850	0.798	0
2023-06-09	0.850	0.850	0.850	0.850	0.798	0
2023-06-08	0.850	0.850	0.850	0.850	0.798	0
2023-06-07	0.850	0.850	0.850	0.850	0.798	0
2023-06-06	0.850	0.850	0.850	0.850	0.798	0
2023-06-05	0.850	0.850	0.850	0.850	0.798	0
2023-06-02	0.850	0.850	0.850	0.850	0.798	0
2023-06-01	0.850	0.850	0.850	0.850	0.798	0
2023-05-31	0.830	0.830	0.830	0.830	0.779	0
2023-05-30	0.830	0.830	0.830	0.830	0.779	0
2023-05-29	0.830	0.830	0.830	0.830	0.779	0
2023-05-25	0.830	0.830	0.830	0.830	0.779	0
2023-05-24	0.830	0.830	0.830	0.830	0.779	0
2023-05-23	0.830	0.830	0.830	0.830	0.779	0

← NewerPage 14 of 21 · 1,229 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.