Sun Hing Vision Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.020	1.020	1.020	1.020	0.943	0
2022-08-25	1.020	1.020	1.020	1.020	0.943	6,000
2022-08-24	1.030	1.040	1.030	1.030	0.952	8,000
2022-08-23	1.070	1.070	1.060	1.060	0.966	174,000
2022-08-22	1.060	1.060	1.060	1.060	0.966	0
2022-08-19	1.060	1.060	1.050	1.060	0.966	28,000
2022-08-18	1.080	1.080	1.080	1.080	0.984	180,000
2022-08-17	1.060	1.060	1.060	1.060	0.966	2,000
2022-08-16	1.080	1.080	1.080	1.080	0.984	58,000
2022-08-15	1.080	1.080	1.080	1.080	0.984	0
2022-08-12	1.080	1.080	1.080	1.080	0.984	80,000
2022-08-11	1.060	1.100	1.060	1.100	1.002	46,000
2022-08-10	1.060	1.060	1.060	1.060	0.966	14,000
2022-08-09	1.070	1.070	1.070	1.070	0.975	0
2022-08-08	1.060	1.060	1.060	1.060	0.966	0
2022-08-05	1.060	1.060	1.060	1.060	0.966	0
2022-08-04	1.110	1.110	1.060	1.060	0.966	84,000
2022-08-03	1.050	1.050	1.050	1.050	0.957	0
2022-08-02	1.050	1.050	1.050	1.050	0.957	8,000
2022-08-01	1.100	1.100	1.100	1.100	1.002	0
2022-07-29	1.100	1.100	1.100	1.100	1.002	0
2022-07-28	1.100	1.100	1.100	1.100	1.002	0
2022-07-27	1.100	1.100	1.100	1.100	1.002	0
2022-07-26	1.050	1.110	1.030	1.100	1.002	34,000
2022-07-25	1.110	1.110	1.110	1.110	1.011	0
2022-07-22	1.110	1.110	1.110	1.110	1.011	0
2022-07-21	1.110	1.110	1.110	1.110	1.011	0
2022-07-20	1.100	1.110	1.100	1.110	1.011	12,000
2022-07-19	1.070	1.100	1.070	1.100	1.002	8,000
2022-07-18	1.020	1.060	1.010	1.060	0.966	94,000
2022-07-15	1.030	1.030	1.020	1.020	0.929	338,000
2022-07-14	1.030	1.050	1.030	1.050	0.957	796,000
2022-07-13	1.060	1.060	1.000	1.000	0.911	506,000
2022-07-12	1.100	1.100	1.100	1.100	1.002	32,000
2022-07-11	1.100	1.100	1.100	1.100	1.002	0
2022-07-08	1.060	1.100	1.050	1.100	1.002	1,084,000
2022-07-07	1.200	1.200	1.200	1.200	1.093	0
2022-07-06	1.170	1.200	1.170	1.200	1.093	96,000
2022-07-05	1.170	1.170	1.170	1.170	1.066	0
2022-07-04	1.170	1.170	1.170	1.170	1.066	0
2022-06-30	1.170	1.170	1.170	1.170	1.066	0
2022-06-29	1.170	1.170	1.170	1.170	1.066	0
2022-06-28	1.170	1.170	1.170	1.170	1.066	0
2022-06-27	1.170	1.170	1.170	1.170	1.066	4,000
2022-06-24	1.160	1.220	1.160	1.220	1.111	26,000
2022-06-23	1.160	1.160	1.160	1.160	1.057	0
2022-06-22	1.160	1.160	1.160	1.160	1.057	4,000
2022-06-21	1.150	1.150	1.150	1.150	1.048	0
2022-06-20	1.140	1.140	1.140	1.140	1.039	0
2022-06-17	1.130	1.130	1.130	1.130	1.029	4,000
2022-06-16	1.100	1.100	1.100	1.100	1.002	0
2022-06-15	1.100	1.100	1.100	1.100	1.002	0
2022-06-14	1.100	1.100	1.100	1.100	1.002	0
2022-06-13	1.100	1.100	1.100	1.100	1.002	0
2022-06-10	1.030	1.080	1.030	1.080	0.984	4,000
2022-06-09	1.150	1.150	1.150	1.150	1.048	0
2022-06-08	1.150	1.150	1.150	1.150	1.048	0
2022-06-07	1.150	1.150	1.150	1.150	1.048	10,000
2022-06-06	1.150	1.150	1.150	1.150	1.048	0
2022-06-02	1.150	1.150	1.150	1.150	1.048	0

← NewerPage 18 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.