Sinofortune Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.011	0.011	0.011	0.011	0.660	0
2022-05-30	0.011	0.011	0.011	0.011	0.660	0
2022-05-27	0.010	0.011	0.010	0.011	0.660	162,000
2022-05-26	0.011	0.011	0.010	0.010	0.600	810,000
2022-05-25	0.010	0.011	0.010	0.011	0.660	1,026,000
2022-05-24	0.011	0.011	0.011	0.011	0.660	0
2022-05-23	0.011	0.011	0.011	0.011	0.660	0
2022-05-20	0.010	0.011	0.010	0.011	0.660	1,686,000
2022-05-19	0.010	0.011	0.010	0.011	0.660	432,000
2022-05-18	0.010	0.011	0.010	0.011	0.660	4,434,000
2022-05-17	0.011	0.011	0.010	0.011	0.660	4,386,000
2022-05-16	0.010	0.010	0.010	0.010	0.600	0
2022-05-13	0.010	0.010	0.010	0.010	0.600	0
2022-05-12	0.010	0.010	0.010	0.010	0.600	2,478,000
2022-05-11	0.010	0.010	0.010	0.010	0.600	78,000
2022-05-10	0.011	0.011	0.010	0.010	0.600	138,000
2022-05-06	0.010	0.011	0.010	0.011	0.660	7,584,000
2022-05-05	0.012	0.012	0.012	0.012	0.720	0
2022-05-04	0.010	0.012	0.010	0.012	0.720	66,000
2022-05-03	0.012	0.012	0.012	0.012	0.720	0
2022-04-29	0.012	0.012	0.012	0.012	0.720	0
2022-04-28	0.010	0.012	0.010	0.012	0.720	48,000
2022-04-27	0.010	0.012	0.010	0.012	0.720	36,000
2022-04-26	0.012	0.012	0.012	0.012	0.720	0
2022-04-25	0.012	0.012	0.012	0.012	0.720	0
2022-04-22	0.012	0.012	0.012	0.012	0.720	0
2022-04-21	0.012	0.012	0.012	0.012	0.720	0
2022-04-20	0.010	0.012	0.010	0.012	0.720	432,000
2022-04-19	0.011	0.011	0.010	0.010	0.600	234,000
2022-04-14	0.011	0.011	0.011	0.011	0.660	0
2022-04-13	0.011	0.011	0.011	0.011	0.660	0
2022-04-12	0.011	0.011	0.011	0.011	0.660	0
2022-04-11	0.011	0.011	0.011	0.011	0.660	0
2022-04-08	0.010	0.011	0.010	0.011	0.660	24,000
2022-04-07	0.011	0.011	0.011	0.011	0.660	132,000
2022-04-06	0.011	0.011	0.010	0.011	0.660	234,000
2022-04-04	0.010	0.012	0.010	0.011	0.660	1,104,000
2022-04-01	0.011	0.011	0.011	0.011	0.660	180,000
2022-03-31	0.010	0.012	0.010	0.011	0.660	648,000
2022-03-30	0.010	0.011	0.010	0.011	0.660	2,412,000
2022-03-29	0.011	0.011	0.011	0.011	0.660	0
2022-03-28	0.011	0.011	0.011	0.011	0.660	0
2022-03-25	0.012	0.012	0.011	0.011	0.660	192,000
2022-03-24	0.010	0.011	0.010	0.011	0.660	366,000
2022-03-23	0.011	0.011	0.010	0.011	0.660	1,242,000
2022-03-22	0.010	0.011	0.010	0.011	0.660	6,000
2022-03-21	0.011	0.012	0.011	0.012	0.720	619,200
2022-03-18	0.011	0.011	0.011	0.011	0.660	0
2022-03-17	0.011	0.011	0.011	0.011	0.660	144,000
2022-03-16	0.011	0.011	0.011	0.011	0.660	504,000
2022-03-15	0.011	0.012	0.011	0.012	0.720	4,770,000
2022-03-14	0.012	0.012	0.012	0.012	0.720	6,000
2022-03-11	0.012	0.012	0.012	0.012	0.720	12,000
2022-03-10	0.011	0.012	0.011	0.012	0.720	852,000
2022-03-09	0.011	0.012	0.011	0.012	0.720	168,000
2022-03-08	0.011	0.011	0.011	0.011	0.660	0
2022-03-07	0.011	0.011	0.011	0.011	0.660	0
2022-03-04	0.011	0.012	0.011	0.011	0.660	942,000
2022-03-03	0.011	0.011	0.011	0.011	0.660	0
2022-03-02	0.012	0.012	0.011	0.011	0.660	612,000

← NewerPage 19 of 21 · 1,228 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.