Sinofert Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.140	1.180	1.130	1.140	0.865	4,590,000
2021-11-30	1.160	1.190	1.120	1.150	0.873	10,568,000
2021-11-29	1.130	1.200	1.130	1.160	0.880	5,876,000
2021-11-26	1.180	1.190	1.120	1.140	0.865	12,900,000
2021-11-25	1.220	1.220	1.190	1.190	0.903	3,410,000
2021-11-24	1.200	1.240	1.180	1.220	0.926	9,312,000
2021-11-23	1.210	1.220	1.190	1.200	0.911	3,280,000
2021-11-22	1.230	1.240	1.200	1.200	0.911	4,319,300
2021-11-19	1.190	1.230	1.180	1.230	0.933	6,608,000
2021-11-18	1.180	1.200	1.160	1.190	0.903	4,206,400
2021-11-17	1.170	1.200	1.160	1.180	0.895	5,814,000
2021-11-16	1.160	1.180	1.150	1.170	0.888	5,503,000
2021-11-15	1.230	1.260	1.160	1.160	0.880	7,733,718
2021-11-12	1.190	1.230	1.180	1.220	0.926	7,420,200
2021-11-11	1.210	1.210	1.170	1.180	0.895	3,242,000
2021-11-10	1.180	1.210	1.150	1.190	0.903	8,316,000
2021-11-09	1.160	1.180	1.140	1.170	0.888	5,692,000
2021-11-08	1.140	1.170	1.140	1.160	0.880	5,260,000
2021-11-05	1.160	1.170	1.100	1.120	0.850	13,892,000
2021-11-04	1.170	1.190	1.150	1.150	0.873	12,120,000
2021-11-03	1.160	1.180	1.140	1.160	0.880	5,184,300
2021-11-02	1.210	1.220	1.150	1.160	0.880	11,680,000
2021-11-01	1.200	1.230	1.180	1.200	0.911	7,136,000
2021-10-29	1.180	1.240	1.180	1.220	0.926	13,698,000
2021-10-28	1.210	1.250	1.170	1.180	0.895	19,304,000
2021-10-27	1.260	1.270	1.200	1.210	0.918	14,728,000
2021-10-26	1.320	1.320	1.250	1.260	0.956	7,320,000
2021-10-25	1.290	1.310	1.260	1.290	0.979	4,906,000
2021-10-22	1.290	1.290	1.260	1.270	0.964	6,840,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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