Sun Hing Vision Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.890	0.890	0.800	0.830	0.779	52,000
2023-05-19	0.890	0.890	0.890	0.890	0.836	0
2023-05-18	0.890	0.890	0.890	0.890	0.836	0
2023-05-17	0.980	0.980	0.880	0.890	0.836	8,000
2023-05-16	0.980	0.980	0.980	0.980	0.920	0
2023-05-15	0.980	0.980	0.980	0.980	0.920	0
2023-05-12	0.980	0.980	0.980	0.980	0.920	0
2023-05-11	0.980	0.980	0.810	0.980	0.920	120,000
2023-05-10	0.980	0.980	0.980	0.980	0.920	0
2023-05-09	0.980	0.980	0.980	0.980	0.920	100,000
2023-05-08	0.980	0.980	0.980	0.980	0.920	30,000
2023-05-05	0.980	0.980	0.980	0.980	0.920	0
2023-05-04	0.980	0.980	0.980	0.980	0.920	0
2023-05-03	0.980	0.980	0.980	0.980	0.920	0
2023-05-02	0.980	0.980	0.980	0.980	0.920	0
2023-04-28	0.980	0.980	0.980	0.980	0.920	0
2023-04-27	0.980	0.980	0.980	0.980	0.920	0
2023-04-26	0.980	0.980	0.980	0.980	0.920	0
2023-04-25	0.980	0.980	0.980	0.980	0.920	0
2023-04-24	0.980	0.980	0.980	0.980	0.920	8,000
2023-04-21	0.950	0.980	0.950	0.980	0.920	12,896
2023-04-20	1.020	1.020	1.020	1.020	0.958	0
2023-04-19	1.020	1.020	1.020	1.020	0.958	0
2023-04-18	1.040	1.040	1.040	1.040	0.976	6,000
2023-04-17	1.040	1.040	1.040	1.040	0.976	0
2023-04-14	1.040	1.040	1.040	1.040	0.976	0
2023-04-13	1.040	1.040	1.040	1.040	0.976	0
2023-04-12	1.040	1.040	1.040	1.040	0.976	0
2023-04-11	1.040	1.040	1.040	1.040	0.976	0
2023-04-06	1.040	1.040	1.040	1.040	0.976	0
2023-04-04	1.040	1.040	1.040	1.040	0.976	0
2023-04-03	1.040	1.040	1.040	1.040	0.976	0
2023-03-31	1.040	1.040	1.040	1.040	0.976	0
2023-03-30	1.040	1.040	1.040	1.040	0.976	0
2023-03-29	1.040	1.040	1.040	1.040	0.976	0
2023-03-28	1.040	1.040	1.040	1.040	0.976	0
2023-03-27	1.040	1.040	1.040	1.040	0.976	8,000
2023-03-24	1.060	1.060	1.060	1.060	0.995	0
2023-03-23	1.060	1.060	1.060	1.060	0.995	0
2023-03-22	1.060	1.060	1.060	1.060	0.995	0
2023-03-21	1.060	1.060	1.060	1.060	0.995	0
2023-03-20	1.060	1.060	1.060	1.060	0.995	34,000
2023-03-17	1.090	1.100	1.040	1.100	1.033	24,000
2023-03-16	1.100	1.100	1.100	1.100	1.033	0
2023-03-15	1.100	1.100	1.100	1.100	1.033	0
2023-03-14	1.100	1.100	1.100	1.100	1.033	2,000
2023-03-13	1.090	1.120	1.080	1.120	1.052	64,000
2023-03-10	1.090	1.090	1.090	1.090	1.023	0
2023-03-09	1.090	1.090	1.090	1.090	1.023	0
2023-03-08	1.090	1.090	1.090	1.090	1.023	0
2023-03-07	1.080	1.090	1.080	1.090	1.023	20,000
2023-03-06	1.080	1.080	1.080	1.080	1.014	0
2023-03-03	1.080	1.080	1.080	1.080	1.014	0
2023-03-02	1.080	1.080	1.080	1.080	1.014	0
2023-03-01	1.080	1.080	1.080	1.080	1.014	0
2023-02-28	1.080	1.080	1.080	1.080	1.014	0
2023-02-27	1.080	1.080	1.080	1.080	1.014	0
2023-02-24	1.080	1.130	1.080	1.080	1.014	94,000
2023-02-23	1.080	1.080	1.080	1.080	1.014	0
2023-02-22	1.080	1.080	1.080	1.080	1.014	0

← NewerPage 15 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.