Sanvo Fine Chemicals Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.300	1.310	1.300	1.310	1.310	176,000
2022-05-31	1.300	1.300	1.300	1.300	1.300	58,000
2022-05-30	1.300	1.310	1.300	1.310	1.310	8,000
2022-05-27	1.300	1.300	1.300	1.300	1.300	0
2022-05-26	1.300	1.300	1.300	1.300	1.300	0
2022-05-25	1.300	1.300	1.300	1.300	1.300	0
2022-05-24	1.300	1.300	1.300	1.300	1.300	0
2022-05-23	1.300	1.300	1.300	1.300	1.300	6,000
2022-05-20	1.280	1.280	1.280	1.280	1.280	0
2022-05-19	1.280	1.280	1.280	1.280	1.280	0
2022-05-18	1.280	1.280	1.280	1.280	1.280	0
2022-05-17	1.240	1.300	1.240	1.280	1.280	30,000
2022-05-16	1.310	1.310	1.310	1.310	1.310	2,000
2022-05-13	1.280	1.320	1.280	1.320	1.320	64,000
2022-05-12	1.320	1.320	1.280	1.280	1.280	30,000
2022-05-11	1.270	1.320	1.270	1.320	1.320	30,000
2022-05-10	1.230	1.230	1.150	1.210	1.210	12,000
2022-05-06	1.310	1.320	1.310	1.320	1.320	92,000
2022-05-05	1.300	1.300	1.300	1.300	1.300	22,000
2022-05-04	1.300	1.300	1.300	1.300	1.300	0
2022-05-03	1.300	1.300	1.300	1.300	1.300	0
2022-04-29	1.320	1.320	1.300	1.310	1.310	94,000
2022-04-28	1.280	1.280	1.280	1.280	1.280	0
2022-04-27	1.300	1.300	1.260	1.280	1.280	62,000
2022-04-26	1.300	1.300	1.300	1.300	1.300	0
2022-04-25	1.300	1.300	1.300	1.300	1.300	12,000
2022-04-22	1.280	1.300	1.280	1.300	1.300	68,000
2022-04-21	1.280	1.320	1.270	1.320	1.320	182,000
2022-04-20	1.280	1.280	1.280	1.280	1.280	0
2022-04-19	1.280	1.280	1.280	1.280	1.280	0
2022-04-14	1.280	1.280	1.280	1.280	1.280	0
2022-04-13	1.280	1.280	1.280	1.280	1.280	0
2022-04-12	1.300	1.300	1.280	1.280	1.280	46,000
2022-04-11	1.320	1.320	1.300	1.300	1.300	54,000
2022-04-08	1.300	1.300	1.300	1.300	1.300	0
2022-04-07	1.300	1.300	1.300	1.300	1.300	0
2022-04-06	1.300	1.300	1.300	1.300	1.300	0
2022-04-04	1.320	1.320	1.300	1.300	1.300	22,000
2022-04-01	1.320	1.320	1.300	1.300	1.300	12,000
2022-03-31	1.330	1.330	1.330	1.330	1.330	0
2022-03-30	1.330	1.330	1.330	1.330	1.330	0
2022-03-29	1.290	1.330	1.280	1.330	1.330	240,000
2022-03-28	1.290	1.290	1.290	1.290	1.290	8,000
2022-03-25	1.320	1.320	1.280	1.290	1.290	38,000
2022-03-24	1.310	1.320	1.310	1.320	1.320	416,000
2022-03-23	1.310	1.310	1.310	1.310	1.310	54,000
2022-03-22	1.310	1.310	1.310	1.310	1.310	0
2022-03-21	1.270	1.310	1.270	1.310	1.310	10,000
2022-03-18	1.310	1.310	1.210	1.300	1.300	42,000
2022-03-17	1.310	1.310	1.310	1.310	1.310	10,000
2022-03-16	1.290	1.310	1.290	1.310	1.310	8,000
2022-03-15	1.280	1.290	1.270	1.270	1.270	112,000
2022-03-14	1.300	1.300	1.300	1.300	1.300	2,000
2022-03-11	1.320	1.320	1.320	1.320	1.320	30,000
2022-03-10	1.290	1.290	1.290	1.290	1.290	10,000
2022-03-09	1.290	1.290	1.290	1.290	1.290	2,000
2022-03-08	1.300	1.300	1.290	1.290	1.290	10,000
2022-03-07	1.320	1.320	1.250	1.250	1.250	156,000
2022-03-04	1.290	1.290	1.290	1.290	1.290	4,000
2022-03-03	1.310	1.310	1.310	1.310	1.310	214,000

← NewerPage 19 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-23	0.0300 HKD
2021-06-24	0.0300 HKD
2020-06-23	0.0240 HKD

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