Sun Hing Vision Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.080	1.080	1.080	1.080	1.014	0
2023-02-21	1.080	1.080	1.080	1.080	1.014	0
2023-02-20	1.080	1.080	1.080	1.080	1.014	0
2023-02-17	1.080	1.080	1.080	1.080	1.014	0
2023-02-16	1.080	1.080	1.080	1.080	1.014	0
2023-02-15	1.080	1.080	1.080	1.080	1.014	4,000
2023-02-14	1.080	1.080	1.080	1.080	1.014	0
2023-02-13	1.080	1.080	1.080	1.080	1.014	78,000
2023-02-10	1.100	1.100	1.060	1.060	0.995	22,000
2023-02-09	1.060	1.060	1.060	1.060	0.995	0
2023-02-08	1.060	1.060	1.060	1.060	0.995	48,000
2023-02-07	1.070	1.070	1.070	1.070	1.005	0
2023-02-06	1.070	1.070	1.070	1.070	1.005	0
2023-02-03	1.070	1.070	1.070	1.070	1.005	0
2023-02-02	1.070	1.070	1.070	1.070	1.005	0
2023-02-01	1.070	1.070	1.070	1.070	1.005	0
2023-01-31	1.070	1.070	1.070	1.070	1.005	0
2023-01-30	1.230	1.230	1.060	1.070	1.005	4,000
2023-01-27	1.180	1.180	1.180	1.180	1.108	0
2023-01-26	1.200	1.200	1.180	1.180	1.108	8,000
2023-01-20	1.250	1.250	1.180	1.220	1.145	6,000
2023-01-19	1.140	1.140	1.140	1.140	1.070	0
2023-01-18	1.140	1.140	1.140	1.140	1.070	0
2023-01-17	1.140	1.140	1.140	1.140	1.070	22,000
2023-01-16	1.100	1.170	1.100	1.160	1.089	12,000
2023-01-13	1.040	1.040	1.040	1.040	0.976	0
2023-01-12	1.040	1.040	1.040	1.040	0.976	0
2023-01-11	1.040	1.040	1.040	1.040	0.976	0
2023-01-10	1.040	1.040	1.040	1.040	0.976	0
2023-01-09	1.030	1.030	1.030	1.030	0.967	0
2023-01-06	1.000	1.000	1.000	1.000	0.939	0
2023-01-05	0.990	0.990	0.990	0.990	0.929	0
2023-01-04	0.990	0.990	0.990	0.990	0.929	0
2023-01-03	0.990	0.990	0.990	0.990	0.929	12,000
2022-12-30	0.990	0.990	0.990	0.990	0.929	10,000
2022-12-29	0.940	0.940	0.940	0.940	0.883	0
2022-12-28	0.940	0.940	0.940	0.940	0.883	0
2022-12-23	0.940	0.940	0.940	0.940	0.883	0
2022-12-22	0.940	0.940	0.940	0.940	0.883	4,000
2022-12-21	0.940	0.940	0.940	0.940	0.883	0
2022-12-20	0.940	0.940	0.940	0.940	0.883	0
2022-12-19	0.940	0.940	0.940	0.940	0.883	0
2022-12-16	0.960	0.960	0.940	0.940	0.883	16,000
2022-12-15	0.950	0.950	0.950	0.950	0.878	0
2022-12-14	0.950	0.950	0.950	0.950	0.878	0
2022-12-13	0.950	0.950	0.950	0.950	0.878	0
2022-12-12	0.990	0.990	0.950	0.950	0.878	14,000
2022-12-09	0.990	0.990	0.910	0.950	0.878	12,000
2022-12-08	0.980	0.980	0.980	0.980	0.906	0
2022-12-07	0.980	0.980	0.980	0.980	0.906	0
2022-12-06	1.000	1.000	0.980	0.980	0.906	20,000
2022-12-05	0.970	0.970	0.950	0.950	0.878	4,000
2022-12-02	0.990	0.990	0.990	0.990	0.915	0
2022-12-01	0.990	0.990	0.990	0.990	0.915	0
2022-11-30	0.990	0.990	0.990	0.990	0.915	0
2022-11-29	0.990	0.990	0.990	0.990	0.915	0
2022-11-28	0.990	0.990	0.990	0.990	0.915	0
2022-11-25	0.990	0.990	0.990	0.990	0.915	0
2022-11-24	0.950	1.020	0.950	0.990	0.915	548,000
2022-11-23	0.930	0.930	0.930	0.930	0.859	0

← NewerPage 16 of 21 · 1,234 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.