Sun Hing Vision Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.900	0.930	0.900	0.930	0.859	8,000
2022-11-21	0.870	0.870	0.870	0.870	0.804	0
2022-11-18	0.860	0.870	0.860	0.870	0.804	16,000
2022-11-17	0.840	0.840	0.840	0.840	0.776	0
2022-11-16	0.880	0.880	0.750	0.840	0.776	28,000
2022-11-15	0.900	0.900	0.890	0.900	0.832	56,000
2022-11-14	0.910	0.910	0.910	0.910	0.841	0
2022-11-11	0.910	0.910	0.910	0.910	0.841	0
2022-11-10	0.900	0.900	0.900	0.900	0.832	0
2022-11-09	0.900	0.900	0.900	0.900	0.832	70,000
2022-11-08	0.920	0.920	0.920	0.920	0.850	0
2022-11-07	0.920	0.920	0.920	0.920	0.850	0
2022-11-04	0.920	0.920	0.920	0.920	0.850	0
2022-11-03	0.900	0.900	0.900	0.900	0.832	218,000
2022-11-02	0.910	0.910	0.910	0.910	0.841	0
2022-11-01	0.900	0.910	0.890	0.910	0.841	24,000
2022-10-31	0.920	0.920	0.920	0.920	0.850	0
2022-10-28	0.920	0.920	0.920	0.920	0.850	30,000
2022-10-27	0.910	0.910	0.910	0.910	0.841	0
2022-10-26	0.920	0.930	0.900	0.910	0.841	16,000
2022-10-25	0.920	0.920	0.920	0.920	0.850	0
2022-10-24	0.920	0.920	0.920	0.920	0.850	8,000
2022-10-21	0.930	0.930	0.930	0.930	0.859	4,000
2022-10-20	0.890	0.890	0.890	0.890	0.822	50,000
2022-10-19	0.910	0.910	0.910	0.910	0.841	0
2022-10-18	0.900	0.900	0.900	0.900	0.832	0
2022-10-17	0.890	0.900	0.890	0.900	0.832	2,000
2022-10-14	0.910	0.920	0.910	0.920	0.850	2,000
2022-10-13	0.900	0.900	0.900	0.900	0.832	36,000
2022-10-12	0.960	0.960	0.960	0.960	0.887	0
2022-10-11	0.970	0.980	0.900	0.960	0.887	20,000
2022-10-10	0.890	0.970	0.890	0.970	0.896	70,000
2022-10-07	0.970	0.970	0.910	0.910	0.841	6,000
2022-10-06	0.940	0.940	0.940	0.940	0.869	4,000
2022-10-05	0.920	0.920	0.920	0.920	0.850	0
2022-10-03	0.920	0.920	0.920	0.920	0.850	0
2022-09-30	0.920	0.920	0.920	0.920	0.850	0
2022-09-29	0.910	0.920	0.910	0.920	0.850	4,000
2022-09-28	0.920	0.920	0.920	0.920	0.850	0
2022-09-27	0.920	0.920	0.920	0.920	0.850	0
2022-09-26	0.920	0.920	0.920	0.920	0.850	0
2022-09-23	0.960	0.960	0.920	0.920	0.850	38,000
2022-09-22	0.980	0.980	0.980	0.980	0.906	0
2022-09-21	0.980	0.980	0.980	0.980	0.906	130,000
2022-09-20	0.990	0.990	0.990	0.990	0.915	0
2022-09-19	0.990	0.990	0.990	0.990	0.915	0
2022-09-16	0.990	0.990	0.990	0.990	0.915	0
2022-09-15	0.990	0.990	0.990	0.990	0.915	0
2022-09-14	0.980	0.990	0.980	0.990	0.915	10,000
2022-09-13	0.990	0.990	0.980	0.990	0.915	110,000
2022-09-09	0.990	0.990	0.990	0.990	0.915	8,000
2022-09-08	1.000	1.000	0.980	0.990	0.915	64,000
2022-09-07	1.000	1.000	1.000	1.000	0.924	10,000
2022-09-06	1.000	1.000	1.000	1.000	0.924	0
2022-09-05	1.000	1.000	1.000	1.000	0.924	0
2022-09-02	1.000	1.000	1.000	1.000	0.924	256,000
2022-09-01	1.010	1.010	1.010	1.010	0.933	42,000
2022-08-31	1.020	1.020	1.020	1.020	0.943	0
2022-08-30	1.020	1.020	1.020	1.020	0.943	0
2022-08-29	1.020	1.020	1.020	1.020	0.943	0

← NewerPage 17 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.