Sanvo Fine Chemicals Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.320	1.320	1.300	1.320	1.320	98,000
2021-11-30	1.280	1.300	1.280	1.280	1.280	84,000
2021-11-29	1.300	1.300	1.210	1.230	1.230	172,000
2021-11-26	1.290	1.290	1.290	1.290	1.290	70,000
2021-11-25	1.320	1.320	1.240	1.240	1.240	212,000
2021-11-24	1.300	1.300	1.300	1.300	1.300	34,000
2021-11-23	1.300	1.340	1.200	1.290	1.290	360,000
2021-11-22	1.300	1.330	1.280	1.280	1.280	818,000
2021-11-19	1.280	1.290	1.220	1.230	1.230	246,000
2021-11-18	1.300	1.320	1.110	1.280	1.280	416,000
2021-11-17	1.290	1.300	1.250	1.280	1.280	172,000
2021-11-16	1.300	1.300	1.280	1.290	1.290	166,000
2021-11-15	1.280	1.280	1.260	1.270	1.270	208,000
2021-11-12	1.300	1.300	1.280	1.280	1.280	100,000
2021-11-11	1.300	1.300	1.280	1.280	1.280	136,000
2021-11-10	1.300	1.310	1.300	1.300	1.300	46,000
2021-11-09	1.300	1.300	1.280	1.280	1.280	198,000
2021-11-08	1.290	1.300	1.280	1.280	1.280	132,000
2021-11-05	1.300	1.300	1.260	1.260	1.260	112,000
2021-11-04	1.300	1.330	1.300	1.320	1.320	50,000
2021-11-03	1.280	1.280	1.280	1.280	1.280	80,000
2021-11-02	1.300	1.330	1.300	1.310	1.310	48,000
2021-11-01	1.300	1.300	1.280	1.300	1.300	220,000
2021-10-29	1.280	1.280	1.280	1.280	1.280	74,000
2021-10-28	1.300	1.300	1.280	1.280	1.280	106,000
2021-10-27	1.300	1.300	1.260	1.280	1.280	138,000
2021-10-26	1.280	1.280	1.260	1.260	1.260	14,000
2021-10-25	1.300	1.320	1.280	1.280	1.280	342,000
2021-10-22	1.280	1.290	1.280	1.290	1.290	386,000
2021-10-21	1.280	1.280	1.280	1.280	1.280	88,000
2021-10-20	1.280	1.280	1.280	1.280	1.280	82,000
2021-10-19	1.290	1.290	1.250	1.280	1.280	566,000
2021-10-18	1.300	1.300	1.280	1.290	1.290	276,000

← NewerPage 21 of 21 · 1,233 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.