Sinofortune Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.012	0.012	0.011	0.012	0.720	864,000
2022-02-28	0.011	0.012	0.011	0.012	0.720	126,000
2022-02-25	0.012	0.012	0.012	0.012	0.720	0
2022-02-24	0.012	0.012	0.012	0.012	0.720	408,000
2022-02-23	0.012	0.012	0.012	0.012	0.720	150,000
2022-02-22	0.012	0.012	0.012	0.012	0.720	0
2022-02-21	0.011	0.012	0.011	0.012	0.720	516,000
2022-02-18	0.013	0.013	0.013	0.013	0.780	1,458,000
2022-02-17	0.013	0.013	0.013	0.013	0.780	0
2022-02-16	0.012	0.013	0.011	0.013	0.780	186,000
2022-02-15	0.011	0.013	0.011	0.013	0.780	108,000
2022-02-14	0.013	0.013	0.011	0.013	0.780	360,000
2022-02-11	0.013	0.013	0.012	0.013	0.780	234,000
2022-02-10	0.013	0.013	0.013	0.013	0.780	174,000
2022-02-09	0.012	0.013	0.012	0.012	0.720	396,000
2022-02-08	0.013	0.013	0.013	0.013	0.780	78,000
2022-02-07	0.012	0.013	0.012	0.013	0.780	1,602,000
2022-02-04	0.012	0.012	0.012	0.012	0.720	240,000
2022-01-31	0.012	0.012	0.012	0.012	0.720	120,000
2022-01-28	0.012	0.012	0.012	0.012	0.720	252,000
2022-01-27	0.012	0.012	0.012	0.012	0.720	1,872,000
2022-01-26	0.012	0.013	0.012	0.013	0.780	2,874,000
2022-01-25	0.013	0.013	0.012	0.013	0.780	90,000
2022-01-24	0.013	0.013	0.012	0.013	0.780	1,172,400
2022-01-21	0.012	0.013	0.011	0.013	0.780	2,502,000
2022-01-20	0.012	0.013	0.012	0.013	0.780	648,000
2022-01-19	0.013	0.013	0.011	0.012	0.720	1,632,000
2022-01-18	0.011	0.013	0.011	0.012	0.720	510,000
2022-01-17	0.012	0.012	0.011	0.011	0.660	3,000,000
2022-01-14	0.010	0.012	0.010	0.011	0.660	1,440,000
2022-01-13	0.011	0.012	0.010	0.011	0.660	1,140,000
2022-01-12	0.012	0.012	0.011	0.011	0.660	192,000
2022-01-11	0.011	0.012	0.011	0.011	0.660	318,000
2022-01-10	0.012	0.012	0.011	0.012	0.720	3,060,000
2022-01-07	0.011	0.012	0.010	0.012	0.720	3,108,000
2022-01-06	0.011	0.012	0.010	0.011	0.660	11,562,000
2022-01-05	0.012	0.012	0.011	0.012	0.720	324,000
2022-01-04	0.012	0.012	0.012	0.012	0.720	312,000
2022-01-03	0.012	0.012	0.012	0.012	0.720	0
2021-12-31	0.012	0.012	0.011	0.012	0.720	2,070,000
2021-12-30	0.012	0.013	0.011	0.013	0.780	3,960,000
2021-12-29	0.012	0.013	0.011	0.013	0.780	2,262,000
2021-12-28	0.012	0.013	0.012	0.013	0.780	2,268,000
2021-12-24	0.013	0.013	0.012	0.013	0.780	5,304,000
2021-12-23	0.013	0.013	0.013	0.013	0.780	42,000
2021-12-22	0.012	0.013	0.012	0.012	0.720	3,396,000
2021-12-21	0.013	0.013	0.013	0.013	0.780	1,116,000
2021-12-20	0.013	0.013	0.012	0.013	0.780	2,442,000
2021-12-17	0.012	0.014	0.012	0.013	0.780	2,412,000
2021-12-16	0.013	0.014	0.013	0.014	0.840	6,210,000
2021-12-15	0.014	0.014	0.013	0.014	0.840	10,404,000
2021-12-14	0.013	0.014	0.013	0.014	0.840	2,088,000
2021-12-13	0.013	0.014	0.013	0.014	0.840	2,046,000
2021-12-10	0.014	0.014	0.013	0.013	0.780	390,000
2021-12-09	0.014	0.014	0.013	0.014	0.840	174,000
2021-12-08	0.014	0.014	0.013	0.014	0.840	1,854,000
2021-12-07	0.014	0.014	0.013	0.014	0.840	30,000
2021-12-06	0.013	0.014	0.013	0.014	0.840	1,038,000
2021-12-03	0.014	0.014	0.013	0.013	0.780	594,000
2021-12-02	0.014	0.014	0.013	0.014	0.840	2,316,000

← NewerPage 20 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.