Sinofortune Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.010	0.010	0.010	0.010	0.600	300,000
2023-05-19	0.010	0.010	0.010	0.010	0.600	1,974,000
2023-05-18	0.010	0.010	0.010	0.010	0.600	120,000
2023-05-17	0.010	0.010	0.010	0.010	0.600	24,000
2023-05-16	0.010	0.010	0.010	0.010	0.600	0
2023-05-15	0.010	0.010	0.010	0.010	0.600	96,000
2023-05-12	0.010	0.011	0.010	0.010	0.600	1,098,000
2023-05-11	0.010	0.010	0.010	0.010	0.600	0
2023-05-10	0.010	0.010	0.010	0.010	0.600	18,000
2023-05-09	0.010	0.010	0.010	0.010	0.600	66,000
2023-05-08	0.010	0.010	0.010	0.010	0.600	84,000
2023-05-05	0.010	0.010	0.010	0.010	0.600	102,000
2023-05-04	0.010	0.011	0.010	0.010	0.600	120,000
2023-05-03	0.011	0.011	0.010	0.010	0.600	24,000
2023-05-02	0.010	0.010	0.010	0.010	0.600	888,000
2023-04-28	0.010	0.010	0.010	0.010	0.600	642,000
2023-04-27	0.010	0.010	0.010	0.010	0.600	18,000
2023-04-26	0.010	0.010	0.010	0.010	0.600	2,280,000
2023-04-25	0.011	0.011	0.011	0.011	0.660	0
2023-04-24	0.011	0.011	0.010	0.011	0.660	564,000
2023-04-21	0.011	0.011	0.011	0.011	0.660	0
2023-04-20	0.011	0.011	0.011	0.011	0.660	6,000
2023-04-19	0.010	0.011	0.010	0.010	0.600	48,000
2023-04-18	0.011	0.011	0.011	0.011	0.660	0
2023-04-17	0.010	0.011	0.010	0.011	0.660	330,000
2023-04-14	0.010	0.011	0.010	0.011	0.660	1,962,000
2023-04-13	0.010	0.011	0.010	0.011	0.660	1,806,000
2023-04-12	0.010	0.011	0.010	0.011	0.660	102,000
2023-04-11	0.011	0.011	0.010	0.011	0.660	10,212,000
2023-04-06	0.011	0.011	0.010	0.011	0.660	14,526,000
2023-04-04	0.011	0.011	0.011	0.011	0.660	486,000
2023-04-03	0.010	0.011	0.010	0.011	0.660	66,000
2023-03-31	0.010	0.011	0.010	0.011	0.660	72,000
2023-03-30	0.010	0.011	0.010	0.010	0.600	16,950,000
2023-03-29	0.010	0.011	0.010	0.011	0.660	1,236,000
2023-03-28	0.011	0.011	0.010	0.011	0.660	42,000
2023-03-27	0.011	0.011	0.010	0.011	0.660	210,000
2023-03-24	0.010	0.011	0.010	0.011	0.660	3,570,000
2023-03-23	0.011	0.011	0.011	0.011	0.660	132,000
2023-03-22	0.010	0.011	0.010	0.011	0.660	1,176,000
2023-03-21	0.010	0.011	0.010	0.011	0.660	22,268,000
2023-03-20	0.010	0.011	0.010	0.010	0.600	27,984,000
2023-03-17	0.011	0.011	0.010	0.010	0.600	9,900,000
2023-03-16	0.010	0.011	0.010	0.011	0.660	8,148,000
2023-03-15	0.010	0.010	0.010	0.010	0.600	660,000
2023-03-14	0.010	0.010	0.010	0.010	0.600	330,349
2023-03-13	0.010	0.010	0.010	0.010	0.600	1,884,000
2023-03-10	0.010	0.010	0.010	0.010	0.600	2,346,000
2023-03-09	0.010	0.011	0.010	0.011	0.660	3,144,000
2023-03-08	0.010	0.011	0.010	0.011	0.660	138,000
2023-03-07	0.010	0.011	0.010	0.011	0.660	288,000
2023-03-06	0.010	0.011	0.010	0.010	0.600	7,722,000
2023-03-03	0.010	0.011	0.010	0.010	0.600	6,096,000
2023-03-02	0.011	0.011	0.011	0.011	0.660	4,458,000
2023-03-01	0.011	0.011	0.011	0.011	0.660	0
2023-02-28	0.011	0.011	0.010	0.011	0.660	1,122,000
2023-02-27	0.011	0.011	0.011	0.011	0.660	726,000
2023-02-24	0.011	0.011	0.010	0.011	0.660	1,368,000
2023-02-23	0.010	0.011	0.010	0.011	0.660	1,104,000
2023-02-22	0.011	0.011	0.010	0.010	0.600	7,524,000

← NewerPage 15 of 21 · 1,233 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.