Sinofert Holdings Limited (HKG:0297)
Hong Kong · Delayed Price · Currency is HKD 1.260
-0.015 (-1.18%)
Aug 12, 2026, 1:18 PM HKT
Sinofert Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.92% | 21,304,950 |
| Aug 10, 2026 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 3.59% | 42,303,810 |
| Aug 7, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 25,682,000 |
| Aug 6, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 26,362,886 |
| Aug 5, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 12,380,000 |
| Aug 4, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | -0.39% | 12,382,084 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 8,074,393 |
| Jul 31, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 10,598,100 |
| Jul 30, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 19,614,000 |
| Jul 29, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 28,161,380 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 12,848,240 |
| Jul 27, 2026 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -2.29% | 38,560,000 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -2.24% | 26,406,000 |
| Jul 23, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 25,441,470 |
| Jul 22, 2026 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 1.55% | 16,275,461 |
| Jul 21, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 1.57% | 17,378,000 |
| Jul 20, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 19,801,279 |
| Jul 17, 2026 | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | -3.85% | 15,456,032 |
| Jul 16, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 15,648,000 |
| Jul 15, 2026 | 1.28 | 1.32 | 1.27 | 1.31 | 1.31 | 2.34% | 21,704,000 |
| 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 |