Sinofert Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.120	1.140	1.110	1.110	0.842	9,207,800
2022-02-28	1.120	1.130	1.110	1.120	0.850	4,740,000
2022-02-25	1.160	1.160	1.110	1.120	0.850	8,041,600
2022-02-24	1.160	1.170	1.110	1.150	0.873	15,188,000
2022-02-23	1.130	1.190	1.120	1.160	0.880	18,238,000
2022-02-22	1.140	1.140	1.110	1.130	0.858	3,884,000
2022-02-21	1.150	1.160	1.130	1.130	0.858	3,380,000
2022-02-18	1.140	1.180	1.140	1.140	0.865	5,442,000
2022-02-17	1.150	1.160	1.120	1.140	0.865	5,720,000
2022-02-16	1.110	1.160	1.110	1.150	0.873	15,504,000
2022-02-15	1.160	1.160	1.090	1.100	0.835	19,674,000
2022-02-14	1.150	1.180	1.140	1.150	0.873	12,081,600
2022-02-11	1.090	1.160	1.090	1.140	0.865	19,688,000
2022-02-10	1.100	1.110	1.090	1.100	0.835	3,018,000
2022-02-09	1.080	1.120	1.080	1.100	0.835	7,820,000
2022-02-08	1.070	1.090	1.040	1.070	0.812	8,104,000
2022-02-07	1.070	1.090	1.040	1.070	0.812	17,400,000
2022-02-04	1.060	1.070	1.030	1.060	0.804	4,342,000
2022-01-31	1.040	1.040	1.020	1.040	0.789	2,054,000
2022-01-28	1.040	1.060	1.000	1.020	0.774	9,014,000
2022-01-27	1.050	1.050	1.020	1.040	0.789	6,767,600
2022-01-26	1.080	1.080	1.050	1.060	0.804	11,525,400
2022-01-25	1.130	1.130	1.060	1.070	0.812	18,878,000
2022-01-24	1.160	1.170	1.120	1.140	0.865	13,152,000
2022-01-21	1.200	1.200	1.160	1.170	0.888	10,114,000
2022-01-20	1.210	1.210	1.180	1.200	0.911	3,668,000
2022-01-19	1.190	1.210	1.190	1.190	0.903	3,482,000
2022-01-18	1.190	1.190	1.170	1.180	0.895	5,586,000
2022-01-17	1.200	1.200	1.170	1.170	0.888	3,768,000
2022-01-14	1.200	1.200	1.190	1.200	0.911	3,247,653
2022-01-13	1.220	1.230	1.190	1.200	0.911	6,662,000
2022-01-12	1.230	1.250	1.210	1.220	0.926	6,588,000
2022-01-11	1.210	1.250	1.200	1.230	0.933	8,826,000
2022-01-10	1.200	1.210	1.190	1.210	0.918	4,350,000
2022-01-07	1.180	1.220	1.180	1.200	0.911	5,505,600
2022-01-06	1.230	1.230	1.170	1.180	0.895	11,422,600
2022-01-05	1.210	1.250	1.180	1.230	0.933	11,548,000
2022-01-04	1.250	1.250	1.180	1.200	0.911	15,299,000
2022-01-03	1.180	1.260	1.170	1.250	0.949	13,962,000
2021-12-31	1.160	1.180	1.140	1.170	0.888	3,902,000
2021-12-30	1.100	1.160	1.100	1.140	0.865	8,060,000
2021-12-29	1.130	1.130	1.100	1.120	0.850	1,244,000
2021-12-28	1.110	1.140	1.100	1.120	0.850	5,840,000
2021-12-24	1.130	1.130	1.100	1.110	0.842	1,620,000
2021-12-23	1.110	1.130	1.100	1.120	0.850	5,167,800
2021-12-22	1.110	1.120	1.090	1.110	0.842	1,492,000
2021-12-21	1.100	1.110	1.070	1.100	0.835	4,028,000
2021-12-20	1.150	1.150	1.070	1.090	0.827	7,792,010
2021-12-17	1.130	1.150	1.120	1.140	0.865	9,806,300
2021-12-16	1.070	1.130	1.070	1.110	0.842	11,820,000
2021-12-15	1.070	1.090	1.040	1.070	0.812	9,416,000
2021-12-14	1.150	1.150	1.060	1.070	0.812	24,192,000
2021-12-13	1.140	1.160	1.140	1.140	0.865	8,280,000
2021-12-10	1.150	1.180	1.110	1.120	0.850	16,223,170
2021-12-09	1.150	1.170	1.140	1.160	0.880	3,643,000
2021-12-08	1.140	1.160	1.130	1.150	0.873	2,480,000
2021-12-07	1.160	1.160	1.120	1.150	0.873	5,980,000
2021-12-06	1.160	1.170	1.130	1.140	0.865	3,614,000
2021-12-03	1.150	1.180	1.130	1.160	0.880	6,926,000
2021-12-02	1.140	1.160	1.130	1.150	0.873	3,072,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0693 HKD
2025-07-08	0.0246 HKD
2025-06-13	0.0571 HKD
2024-06-13	0.0491 HKD
2023-06-23	0.0623 HKD
2022-06-22	0.0528 HKD
2021-06-10	0.0327 HKD
2020-05-19	0.0294 HKD
2019-06-20	0.0224 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.