Sun Hing Vision Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.220	1.220	1.220	1.220	1.111	0
2022-03-01	1.220	1.220	1.220	1.220	1.111	0
2022-02-28	1.220	1.220	1.220	1.220	1.111	0
2022-02-25	1.220	1.220	1.220	1.220	1.111	0
2022-02-24	1.220	1.220	1.220	1.220	1.111	0
2022-02-23	1.220	1.220	1.220	1.220	1.111	0
2022-02-22	1.220	1.220	1.220	1.220	1.111	0
2022-02-21	1.200	1.220	1.200	1.220	1.111	6,000
2022-02-18	1.260	1.260	1.260	1.260	1.148	0
2022-02-17	1.260	1.260	1.260	1.260	1.148	0
2022-02-16	1.260	1.260	1.260	1.260	1.148	0
2022-02-15	1.260	1.260	1.260	1.260	1.148	0
2022-02-14	1.260	1.260	1.260	1.260	1.148	40,000
2022-02-11	1.250	1.250	1.250	1.250	1.139	0
2022-02-10	1.250	1.250	1.250	1.250	1.139	0
2022-02-09	1.250	1.250	1.250	1.250	1.139	16,000
2022-02-08	1.200	1.250	1.190	1.250	1.139	18,000
2022-02-07	1.250	1.250	1.250	1.250	1.139	0
2022-02-04	1.250	1.250	1.250	1.250	1.139	0
2022-01-31	1.250	1.250	1.250	1.250	1.139	0
2022-01-28	1.250	1.250	1.250	1.250	1.139	0
2022-01-27	1.250	1.250	1.250	1.250	1.139	0
2022-01-26	1.250	1.250	1.250	1.250	1.139	0
2022-01-25	1.250	1.250	1.250	1.250	1.139	0
2022-01-24	1.250	1.250	1.250	1.250	1.139	0
2022-01-21	1.250	1.250	1.250	1.250	1.139	0
2022-01-20	1.250	1.250	1.250	1.250	1.139	0
2022-01-19	1.250	1.250	1.250	1.250	1.139	0
2022-01-18	1.250	1.250	1.250	1.250	1.139	8,000
2022-01-17	1.250	1.330	1.250	1.330	1.212	34,000
2022-01-14	1.230	1.230	1.230	1.230	1.120	0
2022-01-13	1.230	1.230	1.230	1.230	1.120	0
2022-01-12	1.230	1.230	1.230	1.230	1.120	26,000
2022-01-11	1.170	1.210	1.170	1.210	1.102	50,000
2022-01-10	1.210	1.210	1.200	1.200	1.093	16,000
2022-01-07	1.210	1.210	1.210	1.210	1.102	0
2022-01-06	1.170	1.210	1.160	1.210	1.102	14,000
2022-01-05	1.210	1.210	1.210	1.210	1.102	0
2022-01-04	1.210	1.210	1.210	1.210	1.102	24,000
2022-01-03	1.210	1.210	1.210	1.210	1.102	0
2021-12-31	1.190	1.190	1.190	1.190	1.084	0
2021-12-30	1.190	1.190	1.190	1.190	1.084	0
2021-12-29	1.180	1.180	1.180	1.180	1.075	0
2021-12-28	1.170	1.180	1.160	1.180	1.075	30,000
2021-12-24	1.200	1.200	1.200	1.200	1.093	0
2021-12-23	1.250	1.250	1.200	1.200	1.093	98,000
2021-12-22	1.250	1.250	1.250	1.250	1.139	0
2021-12-21	1.250	1.250	1.250	1.250	1.139	4,000
2021-12-20	1.280	1.330	1.250	1.250	1.139	48,000
2021-12-17	1.265	1.265	1.265	1.265	1.152	0
2021-12-16	1.280	1.280	1.280	1.280	1.152	0
2021-12-15	1.280	1.280	1.280	1.280	1.152	0
2021-12-14	1.250	1.290	1.250	1.290	1.161	5,500
2021-12-13	1.210	1.250	1.210	1.250	1.125	3,448
2021-12-10	1.290	1.290	1.290	1.290	1.161	0
2021-12-09	1.290	1.290	1.290	1.290	1.161	0
2021-12-08	1.290	1.290	1.290	1.290	1.161	0
2021-12-07	1.290	1.290	1.290	1.290	1.161	0
2021-12-06	1.290	1.290	1.290	1.290	1.161	14,000
2021-12-03	1.290	1.290	1.290	1.290	1.161	0

← NewerPage 20 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.