Sinofert Holdings Limited (HKG:0297)
Hong Kong · Delayed Price · Currency is HKD 1.510
-0.030 (-1.95%)
At close: Mar 27, 2026
Sinofert Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | -1.95% | 137,668,800 |
| Mar 26, 2026 | 1.61 | 1.61 | 1.50 | 1.54 | 1.54 | -4.35% | 92,956,000 |
| Mar 25, 2026 | 1.62 | 1.65 | 1.59 | 1.61 | 1.61 | 0.63% | 46,910,000 |
| Mar 24, 2026 | 1.61 | 1.62 | 1.54 | 1.60 | 1.60 | 1.91% | 53,208,170 |
| Mar 23, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -3.68% | 79,532,000 |
| Mar 20, 2026 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -1.81% | 39,472,110 |
| Mar 19, 2026 | 1.71 | 1.73 | 1.61 | 1.66 | 1.66 | -2.35% | 75,928,000 |
| Mar 18, 2026 | 1.72 | 1.74 | 1.66 | 1.70 | 1.70 | -1.16% | 59,149,900 |
| Mar 17, 2026 | 1.78 | 1.80 | 1.70 | 1.72 | 1.72 | -4.44% | 76,428,000 |
| Mar 16, 2026 | 1.86 | 1.89 | 1.77 | 1.80 | 1.80 | -4.76% | 83,528,730 |
| Mar 13, 2026 | 1.93 | 2.07 | 1.86 | 1.89 | 1.89 | - | 222,011,900 |
| Mar 12, 2026 | 1.81 | 1.90 | 1.78 | 1.89 | 1.89 | 5.59% | 149,703,000 |
| Mar 11, 2026 | 1.74 | 1.80 | 1.69 | 1.79 | 1.79 | 3.47% | 53,262,000 |
| Mar 10, 2026 | 1.70 | 1.76 | 1.69 | 1.73 | 1.73 | 2.37% | 39,788,270 |
| Mar 9, 2026 | 1.77 | 1.81 | 1.67 | 1.69 | 1.69 | -2.87% | 73,146,000 |
| Mar 6, 2026 | 1.69 | 1.77 | 1.65 | 1.74 | 1.74 | 3.57% | 46,522,000 |
| Mar 5, 2026 | 1.78 | 1.80 | 1.67 | 1.68 | 1.68 | -4.00% | 60,809,350 |
| Mar 4, 2026 | 1.71 | 1.80 | 1.71 | 1.75 | 1.75 | -0.57% | 46,672,000 |
| Mar 3, 2026 | 1.82 | 1.82 | 1.72 | 1.76 | 1.76 | -3.30% | 49,476,000 |
| Mar 2, 2026 | 1.87 | 1.90 | 1.78 | 1.82 | 1.82 | -2.15% | 81,330,920 |
| Feb 27, 2026 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 3.91% | 43,336,000 |
| Feb 26, 2026 | 1.80 | 1.86 | 1.76 | 1.79 | 1.79 | -1.10% | 46,268,000 |
| Feb 25, 2026 | 1.76 | 1.84 | 1.76 | 1.81 | 1.81 | 3.43% | 76,265,000 |
| Feb 24, 2026 | 1.64 | 1.78 | 1.63 | 1.75 | 1.75 | 6.71% | 72,304,000 |
| Feb 23, 2026 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 2.50% | 7,708,000 |
| Feb 20, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 6,112,999 |
| Feb 16, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 1,580,000 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -3.01% | 31,986,000 |
| Feb 12, 2026 | 1.69 | 1.71 | 1.64 | 1.66 | 1.66 | -1.78% | 17,624,000 |
| Feb 11, 2026 | 1.65 | 1.71 | 1.63 | 1.69 | 1.69 | 3.68% | 26,118,110 |
| Feb 10, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | - | 21,046,000 |
| Feb 9, 2026 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | 0.62% | 13,588,000 |
| Feb 6, 2026 | 1.58 | 1.64 | 1.56 | 1.62 | 1.62 | 1.25% | 21,556,110 |
| Feb 5, 2026 | 1.69 | 1.69 | 1.59 | 1.60 | 1.60 | -5.33% | 39,236,360 |
| Feb 4, 2026 | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | 1.81% | 31,634,000 |
| Feb 3, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 24,690,000 |
| Feb 2, 2026 | 1.67 | 1.68 | 1.61 | 1.65 | 1.65 | -2.94% | 81,215,790 |
| Jan 30, 2026 | 1.74 | 1.74 | 1.65 | 1.70 | 1.70 | -3.41% | 48,296,680 |
| Jan 29, 2026 | 1.85 | 1.88 | 1.74 | 1.76 | 1.76 | -4.35% | 60,762,000 |
| Jan 28, 2026 | 1.76 | 1.86 | 1.73 | 1.84 | 1.84 | 5.14% | 65,536,000 |
| Jan 27, 2026 | 1.71 | 1.78 | 1.68 | 1.75 | 1.75 | 2.34% | 47,539,000 |
| Jan 26, 2026 | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | 4.27% | 66,640,000 |
| Jan 23, 2026 | 1.62 | 1.67 | 1.61 | 1.64 | 1.64 | 1.23% | 63,895,650 |
| Jan 22, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | 0.62% | 32,072,500 |
| Jan 21, 2026 | 1.57 | 1.62 | 1.56 | 1.61 | 1.61 | 1.90% | 40,171,770 |
| Jan 20, 2026 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | 1.28% | 29,051,100 |
| Jan 19, 2026 | 1.52 | 1.57 | 1.48 | 1.56 | 1.56 | 2.63% | 46,426,000 |
| Jan 16, 2026 | 1.56 | 1.58 | 1.51 | 1.52 | 1.52 | -2.56% | 24,016,064 |
| Jan 15, 2026 | 1.51 | 1.57 | 1.49 | 1.56 | 1.56 | 4.00% | 50,793,250 |
| Jan 14, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 38,538,000 |