Sinofert Holdings Limited (HKG:0297)
Hong Kong · Delayed Price · Currency is HKD 1.510
-0.010 (-0.66%)
May 28, 2026, 4:08 PM HKT
Sinofert Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 28,856,000 |
| May 27, 2026 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 4.11% | 40,699,050 |
| May 26, 2026 | 1.46 | 1.48 | 1.40 | 1.46 | 1.46 | - | 57,852,530 |
| May 22, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | - | 10,686,774 |
| May 21, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -0.68% | 53,216,960 |
| May 20, 2026 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.68% | 28,392,000 |
| May 19, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | - | 30,194,000 |
| May 18, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | -1.99% | 53,389,400 |
| May 15, 2026 | 1.53 | 1.54 | 1.48 | 1.51 | 1.51 | -1.95% | 35,868,000 |
| May 14, 2026 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | 1.32% | 48,688,000 |
| May 13, 2026 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -3.80% | 69,890,000 |
| May 12, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | - | 18,030,000 |
| May 11, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 14,927,000 |
| May 8, 2026 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 14,343,190 |
| May 7, 2026 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | -0.63% | 41,124,870 |
| May 6, 2026 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | -0.62% | 35,218,000 |
| May 5, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -1.83% | 5,168,000 |
| May 4, 2026 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 5.13% | 20,650,000 |
| Apr 30, 2026 | 1.60 | 1.62 | 1.55 | 1.56 | 1.56 | -2.50% | 17,550,955 |
| Apr 29, 2026 | 1.54 | 1.61 | 1.53 | 1.60 | 1.60 | 3.90% | 40,867,520 |
| Apr 28, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 20,199,570 |
| Apr 27, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 30,164,000 |
| Apr 24, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | - | 27,688,000 |
| Apr 23, 2026 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | -0.63% | 29,214,000 |
| Apr 22, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 37,746,000 |
| Apr 21, 2026 | 1.57 | 1.61 | 1.55 | 1.59 | 1.59 | 1.92% | 42,410,000 |
| Apr 20, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 25,074,200 |
| Apr 17, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -1.27% | 49,307,140 |
| Apr 16, 2026 | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 39,550,000 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 45,420,500 |
| Apr 14, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 22,452,685 |
| Apr 13, 2026 | 1.61 | 1.62 | 1.57 | 1.61 | 1.61 | - | 32,713,000 |
| Apr 10, 2026 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | 1.26% | 23,244,000 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 30,454,000 |
| Apr 8, 2026 | 1.65 | 1.66 | 1.59 | 1.60 | 1.60 | -3.03% | 52,564,000 |
| Apr 2, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.77% | 43,109,290 |
| Apr 1, 2026 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | 4.61% | 55,495,280 |
| Mar 31, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -3.18% | 61,276,000 |
| Mar 30, 2026 | 1.51 | 1.57 | 1.48 | 1.57 | 1.57 | 3.97% | 73,097,200 |
| 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 |