Sino Golf Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.041	0.041	0.040	0.040	0.040	2,720,000
2025-02-04	0.040	0.045	0.040	0.045	0.045	680,000
2025-02-03	0.039	0.039	0.037	0.038	0.038	2,420,000
2025-01-27	0.042	0.042	0.040	0.042	0.042	2,440,000
2025-01-24	0.039	0.040	0.039	0.039	0.039	1,660,000
2025-01-23	0.040	0.040	0.040	0.040	0.040	1,000,000
2025-01-21	0.039	0.039	0.039	0.039	0.039	1,500,000
2025-01-20	0.039	0.039	0.039	0.039	0.039	300,000
2025-01-17	0.039	0.041	0.039	0.041	0.041	2,500,000
2025-01-16	0.040	0.040	0.037	0.037	0.037	2,240,000
2025-01-15	0.036	0.037	0.035	0.037	0.037	2,380,000
2025-01-14	0.035	0.035	0.035	0.035	0.035	1,600,000
2025-01-10	0.036	0.036	0.036	0.036	0.036	400,000
2025-01-09	0.038	0.038	0.037	0.037	0.037	400,000
2025-01-07	0.037	0.038	0.037	0.038	0.038	1,110,000
2025-01-06	0.038	0.039	0.037	0.037	0.037	1,780,000
2025-01-03	0.040	0.040	0.039	0.039	0.039	2,020,000
2025-01-02	0.044	0.044	0.040	0.040	0.040	20,000
2024-12-30	0.040	0.040	0.039	0.040	0.040	12,420,000
2024-12-20	0.039	0.039	0.039	0.039	0.039	40,000
2024-12-17	0.039	0.039	0.039	0.039	0.039	600,000
2024-12-16	0.039	0.039	0.039	0.039	0.039	840,000
2024-12-13	0.037	0.041	0.037	0.038	0.038	11,980,000
2024-12-12	0.038	0.038	0.038	0.038	0.038	540,000
2024-12-11	0.039	0.040	0.039	0.040	0.040	1,220,000
2024-12-09	0.034	0.035	0.034	0.035	0.035	40,000
2024-12-04	0.038	0.038	0.038	0.038	0.038	160,000
2024-12-03	0.037	0.037	0.037	0.037	0.037	220,000
2024-12-02	0.035	0.036	0.035	0.036	0.036	1,380,000
2024-11-29	0.036	0.036	0.036	0.036	0.036	1,820,000
2024-11-28	0.037	0.038	0.037	0.038	0.038	200,000
2024-11-21	0.040	0.040	0.040	0.040	0.040	60,000
2024-11-20	0.039	0.039	0.039	0.039	0.039	20,000
2024-11-19	0.040	0.040	0.039	0.039	0.039	3,320,000
2024-11-18	0.039	0.039	0.039	0.039	0.039	40,000
2024-11-14	0.045	0.045	0.041	0.042	0.042	1,700,000
2024-11-13	0.041	0.041	0.039	0.039	0.039	740,000
2024-11-12	0.041	0.041	0.041	0.041	0.041	2,660,000
2024-11-11	0.040	0.040	0.040	0.040	0.040	400,000
2024-11-08	0.040	0.040	0.040	0.040	0.040	100,000
2024-11-07	0.042	0.042	0.039	0.039	0.039	1,440,000
2024-11-06	0.040	0.040	0.040	0.040	0.040	240,000
2024-11-04	0.046	0.046	0.040	0.041	0.041	2,340,000
2024-11-01	0.044	0.044	0.040	0.041	0.041	500,000
2024-10-31	0.044	0.044	0.044	0.044	0.044	100,000
2024-10-30	0.040	0.040	0.040	0.040	0.040	20,000
2024-10-28	0.040	0.045	0.040	0.045	0.045	520,000
2024-10-25	0.040	0.040	0.040	0.040	0.040	40,000
2024-10-24	0.041	0.041	0.041	0.041	0.041	120,000
2024-10-23	0.040	0.040	0.039	0.040	0.040	360,000
2024-10-22	0.044	0.045	0.039	0.041	0.041	3,740,000
2024-10-21	0.041	0.041	0.041	0.041	0.041	300,000
2024-10-18	0.036	0.038	0.036	0.038	0.038	280,000
2024-10-17	0.040	0.040	0.040	0.040	0.040	320,000
2024-10-16	0.040	0.045	0.037	0.041	0.041	6,360,000
2024-10-15	0.033	0.033	0.033	0.033	0.033	120,000
2024-10-14	0.033	0.033	0.033	0.033	0.033	100,000
2024-10-09	0.036	0.036	0.036	0.036	0.036	480,000
2024-10-08	0.040	0.040	0.034	0.036	0.036	2,580,000
2024-10-07	0.038	0.041	0.037	0.040	0.040	2,320,000

← NewerPage 8 of 18 · 1,052 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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