Sinofert Holdings Limited (HKG:0297)
Hong Kong · Delayed Price · Currency is HKD 1.310
+0.030 (2.34%)
Jul 15, 2026, 4:08 PM HKT
Sinofert Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | - | 1.56% | 11,790,000 |
| Jul 14, 2026 | 1.22 | 1.30 | 1.20 | 1.28 | 1.28 | 4.92% | 48,992,270 |
| Jul 13, 2026 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -2.40% | 64,070,338 |
| Jul 10, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 25,066,000 |
| Jul 9, 2026 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -3.82% | 53,474,000 |
| Jul 8, 2026 | 1.31 | 1.33 | 1.28 | 1.31 | 1.31 | - | 21,570,494 |
| Jul 7, 2026 | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | -0.76% | 19,019,143 |
| Jul 6, 2026 | 1.32 | 1.38 | 1.30 | 1.32 | 1.32 | - | 37,632,000 |
| Jul 3, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 39,486,000 |
| Jul 2, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 1.56% | 12,493,440 |
| Jun 30, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 24,393,121 |
| Jun 29, 2026 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | 0.78% | 24,942,000 |
| Jun 26, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 28,312,347 |
| Jun 25, 2026 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | - | 31,744,390 |
| Jun 24, 2026 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 51,964,000 |
| Jun 23, 2026 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 25,128,520 |
| Jun 22, 2026 | 1.30 | 1.34 | 1.27 | 1.31 | 1.31 | 0.77% | 34,180,000 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.29 | 1.30 | 1.30 | -7.14% | 66,618,800 |
| Jun 17, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 28,586,000 |
| Jun 16, 2026 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 28,793,199 |
| Jun 15, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | 0.69% | 23,824,600 |
| Jun 12, 2026 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | - | 17,648,000 |
| Jun 11, 2026 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | 32,836,000 |
| Jun 10, 2026 | 1.48 | 1.50 | 1.43 | 1.44 | 1.44 | -1.42% | 40,048,000 |
| Jun 9, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.46 | -1.29% | 30,722,337 |
| Jun 8, 2026 | 1.54 | 1.56 | 1.52 | 1.55 | 1.48 | - | 32,746,847 |
| Jun 5, 2026 | 1.64 | 1.67 | 1.55 | 1.55 | 1.48 | -6.06% | 60,501,460 |
| Jun 4, 2026 | 1.62 | 1.67 | 1.61 | 1.65 | 1.58 | 0.61% | 49,222,210 |
| Jun 3, 2026 | 1.59 | 1.66 | 1.58 | 1.64 | 1.57 | 3.14% | 40,430,000 |
| Jun 2, 2026 | 1.55 | 1.62 | 1.54 | 1.59 | 1.52 | 1.27% | 45,746,000 |
| Jun 1, 2026 | 1.56 | 1.57 | 1.53 | 1.57 | 1.50 | 1.29% | 11,226,000 |
| May 29, 2026 | 1.52 | 1.57 | 1.50 | 1.55 | 1.48 | 2.65% | 37,986,890 |
| May 28, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.44 | -0.66% | 28,856,000 |
| May 27, 2026 | 1.45 | 1.53 | 1.45 | 1.52 | 1.45 | 4.11% | 40,699,050 |
| May 26, 2026 | 1.46 | 1.48 | 1.40 | 1.46 | 1.39 | - | 57,852,530 |
| May 22, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.39 | - | 10,686,770 |
| May 21, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.39 | -0.68% | 53,216,960 |
| May 20, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.40 | -0.68% | 28,392,000 |
| May 19, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.41 | - | 30,194,000 |
| May 18, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.41 | -1.99% | 53,389,400 |
| May 15, 2026 | 1.53 | 1.54 | 1.48 | 1.51 | 1.44 | -1.95% | 35,868,000 |
| May 14, 2026 | 1.53 | 1.55 | 1.49 | 1.54 | 1.47 | 1.32% | 48,688,000 |
| May 13, 2026 | 1.57 | 1.58 | 1.51 | 1.52 | 1.45 | -3.80% | 69,890,000 |
| May 12, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.51 | - | 18,030,000 |
| May 11, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.51 | - | 14,927,000 |
| May 8, 2026 | 1.59 | 1.61 | 1.56 | 1.58 | 1.51 | -0.63% | 14,343,190 |
| May 7, 2026 | 1.60 | 1.61 | 1.57 | 1.59 | 1.52 | -0.62% | 41,124,870 |
| May 6, 2026 | 1.60 | 1.61 | 1.55 | 1.60 | 1.53 | -0.62% | 35,218,000 |
| May 5, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.54 | -1.83% | 5,168,000 |
| May 4, 2026 | 1.56 | 1.64 | 1.56 | 1.64 | 1.57 | 5.13% | 20,650,000 |