Sinofortune Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.011	0.011	0.011	0.011	0.660	0
2022-08-24	0.011	0.011	0.011	0.011	0.660	0
2022-08-23	0.011	0.011	0.011	0.011	0.660	0
2022-08-22	0.010	0.011	0.010	0.011	0.660	168,000
2022-08-19	0.010	0.011	0.010	0.011	0.660	612,000
2022-08-18	0.011	0.011	0.011	0.011	0.660	0
2022-08-17	0.011	0.011	0.011	0.011	0.660	0
2022-08-16	0.010	0.011	0.010	0.011	0.660	1,014,000
2022-08-15	0.011	0.011	0.011	0.011	0.660	0
2022-08-12	0.010	0.011	0.010	0.011	0.660	2,262,000
2022-08-11	0.010	0.011	0.010	0.011	0.660	84,000
2022-08-10	0.010	0.011	0.010	0.011	0.660	2,100,000
2022-08-09	0.010	0.011	0.010	0.010	0.600	7,740,584
2022-08-08	0.011	0.011	0.010	0.010	0.600	4,032,000
2022-08-05	0.011	0.011	0.010	0.010	0.600	1,272,000
2022-08-04	0.011	0.011	0.010	0.010	0.600	1,182,000
2022-08-03	0.011	0.011	0.010	0.010	0.600	2,328,000
2022-08-02	0.012	0.012	0.010	0.011	0.660	1,950,000
2022-08-01	0.012	0.012	0.011	0.011	0.660	2,244,000
2022-07-29	0.011	0.011	0.011	0.011	0.660	3,780,000
2022-07-28	0.011	0.012	0.011	0.012	0.720	4,524,000
2022-07-27	0.011	0.012	0.011	0.011	0.660	1,854,000
2022-07-26	0.012	0.012	0.012	0.012	0.720	0
2022-07-25	0.011	0.012	0.011	0.012	0.720	1,026,010
2022-07-22	0.011	0.012	0.011	0.011	0.660	66,000
2022-07-21	0.012	0.012	0.012	0.012	0.720	0
2022-07-20	0.012	0.012	0.011	0.012	0.720	7,848,000
2022-07-19	0.012	0.012	0.012	0.012	0.720	3,828,000
2022-07-18	0.013	0.013	0.012	0.013	0.780	3,180,000
2022-07-15	0.013	0.013	0.011	0.013	0.780	6,138,000
2022-07-14	0.013	0.013	0.011	0.013	0.780	8,022,000
2022-07-13	0.011	0.013	0.011	0.012	0.720	15,570,000
2022-07-12	0.011	0.012	0.011	0.012	0.720	522,000
2022-07-11	0.012	0.012	0.012	0.012	0.720	0
2022-07-08	0.011	0.012	0.011	0.012	0.720	702,000
2022-07-07	0.012	0.012	0.012	0.012	0.720	1,020,000
2022-07-06	0.012	0.012	0.011	0.011	0.660	1,470,000
2022-07-05	0.011	0.013	0.011	0.012	0.720	7,764,000
2022-07-04	0.010	0.012	0.010	0.012	0.720	3,846,000
2022-06-30	0.012	0.012	0.011	0.012	0.720	2,400,000
2022-06-29	0.011	0.012	0.011	0.012	0.720	1,788,000
2022-06-28	0.012	0.012	0.012	0.012	0.720	0
2022-06-27	0.012	0.012	0.011	0.012	0.720	5,382,000
2022-06-24	0.011	0.014	0.011	0.012	0.720	54,414,000
2022-06-23	0.011	0.011	0.010	0.010	0.600	7,674,000
2022-06-22	0.011	0.011	0.011	0.011	0.660	102,000
2022-06-21	0.010	0.011	0.010	0.011	0.660	1,194,000
2022-06-20	0.010	0.011	0.010	0.011	0.660	162,000
2022-06-17	0.010	0.011	0.010	0.011	0.660	14,064,000
2022-06-16	0.010	0.011	0.010	0.011	0.660	3,798,000
2022-06-15	0.010	0.010	0.010	0.010	0.600	438,000
2022-06-14	0.011	0.011	0.011	0.011	0.660	0
2022-06-13	0.011	0.011	0.011	0.011	0.660	1,200,000
2022-06-10	0.011	0.011	0.010	0.011	0.660	192,000
2022-06-09	0.011	0.011	0.011	0.011	0.660	114,000
2022-06-08	0.011	0.011	0.010	0.011	0.660	4,926,000
2022-06-07	0.011	0.011	0.011	0.011	0.660	0
2022-06-06	0.011	0.011	0.011	0.011	0.660	0
2022-06-02	0.011	0.011	0.011	0.011	0.660	0
2022-06-01	0.011	0.011	0.011	0.011	0.660	0

← NewerPage 18 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.