Sinofortune Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.010	0.011	0.010	0.011	0.660	312,000
2023-02-20	0.011	0.011	0.010	0.011	0.660	1,494,000
2023-02-17	0.011	0.011	0.010	0.011	0.660	4,524,000
2023-02-16	0.010	0.011	0.010	0.011	0.660	3,432,000
2023-02-15	0.011	0.011	0.010	0.011	0.660	3,666,000
2023-02-14	0.010	0.011	0.010	0.011	0.660	3,432,000
2023-02-13	0.011	0.011	0.010	0.010	0.600	600,000
2023-02-10	0.011	0.011	0.011	0.011	0.660	2,946,000
2023-02-09	0.010	0.012	0.010	0.012	0.720	828,000
2023-02-08	0.011	0.012	0.011	0.012	0.720	2,136,000
2023-02-07	0.012	0.012	0.012	0.012	0.720	0
2023-02-06	0.012	0.012	0.011	0.012	0.720	5,724,000
2023-02-03	0.011	0.012	0.011	0.012	0.720	7,986,000
2023-02-02	0.012	0.012	0.011	0.012	0.720	4,944,000
2023-02-01	0.011	0.012	0.011	0.012	0.720	1,440,000
2023-01-31	0.012	0.012	0.010	0.011	0.660	1,758,000
2023-01-30	0.010	0.012	0.010	0.012	0.720	402,000
2023-01-27	0.012	0.012	0.011	0.012	0.720	2,268,000
2023-01-26	0.011	0.012	0.011	0.012	0.720	4,368,000
2023-01-20	0.011	0.012	0.011	0.012	0.720	2,532,000
2023-01-19	0.011	0.012	0.011	0.012	0.720	6,066,000
2023-01-18	0.012	0.012	0.010	0.011	0.660	19,188,000
2023-01-17	0.013	0.013	0.011	0.012	0.720	4,782,000
2023-01-16	0.013	0.014	0.011	0.013	0.780	41,808,000
2023-01-13	0.012	0.017	0.010	0.013	0.780	145,068,000
2023-01-12	0.011	0.013	0.010	0.010	0.600	86,832,000
2023-01-11	0.010	0.011	0.010	0.010	0.600	90,000
2023-01-10	0.011	0.011	0.010	0.010	0.600	162,000
2023-01-09	0.011	0.011	0.011	0.011	0.660	60,000
2023-01-06	0.010	0.010	0.010	0.010	0.600	0
2023-01-05	0.010	0.010	0.010	0.010	0.600	108,001
2023-01-04	0.010	0.010	0.010	0.010	0.600	0
2023-01-03	0.010	0.010	0.010	0.010	0.600	714,000
2022-12-30	0.010	0.010	0.010	0.010	0.600	0
2022-12-29	0.010	0.010	0.010	0.010	0.600	120,000
2022-12-28	0.010	0.010	0.010	0.010	0.600	0
2022-12-23	0.010	0.010	0.010	0.010	0.600	1,920,000
2022-12-22	0.010	0.010	0.010	0.010	0.600	0
2022-12-21	0.010	0.010	0.010	0.010	0.600	0
2022-12-20	0.010	0.010	0.010	0.010	0.600	0
2022-12-19	0.010	0.010	0.010	0.010	0.600	0
2022-12-16	0.010	0.010	0.010	0.010	0.600	90,000
2022-12-15	0.010	0.010	0.010	0.010	0.600	618,000
2022-12-14	0.010	0.010	0.010	0.010	0.600	36,000
2022-12-13	0.010	0.010	0.010	0.010	0.600	750,000
2022-12-12	0.010	0.011	0.010	0.010	0.600	1,134,000
2022-12-09	0.010	0.010	0.010	0.010	0.600	1,014,000
2022-12-08	0.010	0.010	0.010	0.010	0.600	0
2022-12-07	0.010	0.010	0.010	0.010	0.600	0
2022-12-06	0.010	0.010	0.010	0.010	0.600	1,332,000
2022-12-05	0.010	0.010	0.010	0.010	0.600	0
2022-12-02	0.010	0.010	0.010	0.010	0.600	0
2022-12-01	0.010	0.010	0.010	0.010	0.600	0
2022-11-30	0.010	0.010	0.010	0.010	0.600	0
2022-11-29	0.010	0.010	0.010	0.010	0.600	426,000
2022-11-28	0.010	0.010	0.010	0.010	0.600	0
2022-11-25	0.010	0.010	0.010	0.010	0.600	0
2022-11-24	0.010	0.010	0.010	0.010	0.600	0
2022-11-23	0.010	0.010	0.010	0.010	0.600	0
2022-11-22	0.010	0.010	0.010	0.010	0.600	0

← NewerPage 16 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.