Sun Hing Vision Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.150	1.150	1.150	1.150	1.048	0
2022-05-31	1.150	1.150	1.150	1.150	1.048	0
2022-05-30	1.150	1.150	1.150	1.150	1.048	0
2022-05-27	1.150	1.150	1.150	1.150	1.048	0
2022-05-26	1.150	1.150	1.150	1.150	1.048	0
2022-05-25	1.100	1.150	1.100	1.150	1.048	50,000
2022-05-24	1.110	1.110	1.110	1.110	1.011	2,000
2022-05-23	1.110	1.110	1.110	1.110	1.011	0
2022-05-20	1.110	1.110	1.110	1.110	1.011	0
2022-05-19	1.080	1.110	1.080	1.110	1.011	18,000
2022-05-18	1.080	1.080	1.080	1.080	0.984	2,000
2022-05-17	1.100	1.100	1.100	1.100	1.002	6,000
2022-05-16	1.080	1.080	1.080	1.080	0.984	0
2022-05-13	1.080	1.080	1.080	1.080	0.984	0
2022-05-12	1.080	1.080	1.080	1.080	0.984	0
2022-05-11	1.080	1.080	1.080	1.080	0.984	0
2022-05-10	1.060	1.100	1.060	1.100	1.002	28,000
2022-05-06	1.160	1.160	1.160	1.160	1.057	0
2022-05-05	1.160	1.160	1.160	1.160	1.057	0
2022-05-04	1.160	1.160	1.160	1.160	1.057	0
2022-05-03	1.130	1.160	1.130	1.160	1.057	2,000
2022-04-29	1.200	1.200	1.200	1.200	1.093	0
2022-04-28	1.200	1.200	1.200	1.200	1.093	0
2022-04-27	1.200	1.200	1.200	1.200	1.093	0
2022-04-26	1.200	1.200	1.200	1.200	1.093	12,000
2022-04-25	1.170	1.170	1.170	1.170	1.066	0
2022-04-22	1.190	1.190	1.190	1.190	1.084	0
2022-04-21	1.190	1.190	1.190	1.190	1.084	0
2022-04-20	1.190	1.190	1.190	1.190	1.084	0
2022-04-19	1.190	1.190	1.190	1.190	1.084	0
2022-04-14	1.190	1.190	1.190	1.190	1.084	0
2022-04-13	1.190	1.190	1.190	1.190	1.084	40,000
2022-04-12	1.100	1.100	1.100	1.100	1.002	0
2022-04-11	1.100	1.100	1.100	1.100	1.002	0
2022-04-08	1.100	1.100	1.100	1.100	1.002	0
2022-04-07	1.100	1.100	1.100	1.100	1.002	0
2022-04-06	1.100	1.100	1.100	1.100	1.002	0
2022-04-04	0.990	1.100	0.990	1.100	1.002	76,000
2022-04-01	1.050	1.050	1.050	1.050	0.957	0
2022-03-31	1.050	1.050	1.050	1.050	0.957	0
2022-03-30	1.050	1.050	1.050	1.050	0.957	0
2022-03-29	1.010	1.050	1.010	1.050	0.957	6,000
2022-03-28	1.040	1.070	1.040	1.070	0.975	2,000
2022-03-25	1.100	1.100	1.100	1.100	1.002	0
2022-03-24	1.010	1.110	1.010	1.100	1.002	36,000
2022-03-23	1.070	1.070	1.070	1.070	0.975	0
2022-03-22	1.070	1.070	1.070	1.070	0.975	0
2022-03-21	1.070	1.070	1.070	1.070	0.975	0
2022-03-18	1.070	1.070	1.070	1.070	0.975	4,000
2022-03-17	1.040	1.040	1.040	1.040	0.947	6,000
2022-03-16	1.190	1.190	0.980	1.040	0.947	36,000
2022-03-15	1.150	1.150	1.150	1.150	1.048	0
2022-03-14	1.150	1.150	1.150	1.150	1.048	0
2022-03-11	1.150	1.150	1.150	1.150	1.048	14,000
2022-03-10	1.140	1.140	1.140	1.140	1.039	0
2022-03-09	1.100	1.100	1.100	1.100	1.002	0
2022-03-08	1.100	1.100	1.100	1.100	1.002	2,000
2022-03-07	1.150	1.150	1.150	1.150	1.048	16,000
2022-03-04	1.220	1.220	1.220	1.220	1.111	0
2022-03-03	1.220	1.220	1.220	1.220	1.111	0

← NewerPage 19 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.