Sinomax Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.300	0.300	0.290	0.300	0.272	90,000
2025-05-09	0.295	0.300	0.290	0.300	0.272	52,000
2025-05-08	0.305	0.305	0.305	0.305	0.277	0
2025-05-07	0.305	0.305	0.305	0.305	0.277	0
2025-05-06	0.290	0.305	0.290	0.305	0.277	40,000
2025-05-02	0.280	0.320	0.280	0.300	0.272	1,158,000
2025-04-30	0.275	0.275	0.275	0.275	0.249	0
2025-04-29	0.270	0.275	0.270	0.275	0.249	104,000
2025-04-28	0.275	0.275	0.275	0.275	0.249	0
2025-04-25	0.275	0.275	0.275	0.275	0.249	0
2025-04-24	0.275	0.275	0.275	0.275	0.249	120,000
2025-04-23	0.270	0.275	0.270	0.275	0.249	160,000
2025-04-22	0.265	0.265	0.250	0.260	0.236	312,000
2025-04-17	0.265	0.265	0.265	0.265	0.240	0
2025-04-16	0.265	0.265	0.265	0.265	0.240	0
2025-04-15	0.265	0.265	0.265	0.265	0.240	28,000
2025-04-14	0.265	0.265	0.265	0.265	0.240	0
2025-04-11	0.265	0.265	0.265	0.265	0.240	0
2025-04-10	0.265	0.275	0.265	0.265	0.240	190,000
2025-04-09	0.250	0.250	0.236	0.250	0.227	482,000
2025-04-08	0.246	0.250	0.230	0.250	0.227	1,968,000
2025-04-07	0.260	0.260	0.245	0.246	0.223	1,006,000
2025-04-03	0.305	0.315	0.285	0.290	0.263	1,534,000
2025-04-02	0.315	0.325	0.315	0.325	0.295	252,000
2025-04-01	0.325	0.330	0.320	0.320	0.290	90,000
2025-03-31	0.325	0.325	0.325	0.325	0.295	200,000
2025-03-28	0.325	0.325	0.325	0.325	0.295	0
2025-03-27	0.310	0.330	0.305	0.325	0.295	1,354,000
2025-03-26	0.325	0.325	0.325	0.325	0.295	0
2025-03-25	0.325	0.325	0.325	0.325	0.295	0
2025-03-24	0.330	0.330	0.325	0.325	0.295	200,000
2025-03-21	0.325	0.325	0.310	0.325	0.295	1,424,000
2025-03-20	0.345	0.345	0.325	0.325	0.295	974,000
2025-03-19	0.375	0.380	0.330	0.345	0.313	10,274,000
2025-03-18	0.380	0.415	0.380	0.415	0.376	1,394,000
2025-03-17	0.375	0.375	0.375	0.375	0.340	2,000
2025-03-14	0.380	0.380	0.370	0.370	0.336	136,000
2025-03-13	0.375	0.375	0.370	0.370	0.336	146,000
2025-03-12	0.370	0.375	0.370	0.375	0.340	500,000
2025-03-11	0.375	0.375	0.375	0.375	0.340	0
2025-03-10	0.375	0.375	0.370	0.375	0.340	244,000
2025-03-07	0.375	0.375	0.375	0.375	0.340	312,000
2025-03-06	0.380	0.380	0.380	0.380	0.345	150,000
2025-03-05	0.380	0.385	0.380	0.385	0.349	24,000
2025-03-04	0.380	0.390	0.380	0.385	0.349	136,000
2025-03-03	0.380	0.395	0.380	0.395	0.358	316,000
2025-02-28	0.400	0.400	0.370	0.370	0.336	484,000
2025-02-27	0.390	0.390	0.370	0.380	0.345	516,000
2025-02-26	0.390	0.390	0.385	0.390	0.354	174,000
2025-02-25	0.400	0.400	0.390	0.390	0.354	246,000
2025-02-24	0.400	0.400	0.400	0.400	0.363	0
2025-02-21	0.400	0.405	0.390	0.405	0.367	486,000
2025-02-20	0.400	0.400	0.395	0.400	0.363	156,000
2025-02-19	0.415	0.415	0.395	0.410	0.372	1,290,000
2025-02-18	0.390	0.415	0.390	0.410	0.372	2,452,000
2025-02-17	0.395	0.405	0.375	0.375	0.340	1,486,000
2025-02-14	0.355	0.425	0.350	0.390	0.354	11,988,300
2025-02-13	0.285	0.285	0.285	0.285	0.259	352,000
2025-02-12	0.310	0.310	0.280	0.285	0.259	62,000
2025-02-11	0.290	0.290	0.290	0.290	0.263	0

← NewerPage 7 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0050 HKD
2025-09-12	0.0050 HKD
2025-06-16	0.0130 HKD
2024-09-12	0.0100 HKD
2024-06-28	0.0130 HKD
2023-09-12	0.0040 HKD
2022-07-04	0.0040 HKD

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