Sinofert Holdings Limited (HKG:0297)
Hong Kong · Delayed Price · Currency is HKD 1.310
-0.090 (-6.43%)
Jun 18, 2026, 2:15 PM HKT
Sinofert Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | - | -6.43% | 32,048,265 |
| 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 |
| Apr 30, 2026 | 1.60 | 1.62 | 1.55 | 1.56 | 1.49 | -2.50% | 17,550,950 |
| Apr 29, 2026 | 1.54 | 1.61 | 1.53 | 1.60 | 1.53 | 3.90% | 40,867,520 |
| Apr 28, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.47 | -0.65% | 20,199,570 |
| Apr 27, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.48 | -1.27% | 30,164,000 |
| Apr 24, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.50 | - | 27,688,000 |
| Apr 23, 2026 | 1.58 | 1.59 | 1.54 | 1.57 | 1.50 | -0.63% | 29,214,000 |
| Apr 22, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.51 | -0.63% | 37,746,000 |
| Apr 21, 2026 | 1.57 | 1.61 | 1.55 | 1.59 | 1.52 | 1.92% | 42,410,000 |
| Apr 20, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.49 | - | 25,074,200 |
| Apr 17, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | 1.49 | -1.27% | 49,307,140 |
| Apr 16, 2026 | 1.57 | 1.59 | 1.54 | 1.58 | 1.51 | 1.28% | 39,550,000 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.49 | -3.70% | 45,420,500 |
| Apr 14, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.55 | 0.62% | 22,452,680 |
| Apr 13, 2026 | 1.61 | 1.62 | 1.57 | 1.61 | 1.54 | - | 32,713,000 |
| Apr 10, 2026 | 1.61 | 1.62 | 1.58 | 1.61 | 1.54 | 1.26% | 23,244,000 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.52 | -0.62% | 30,454,000 |
| Apr 8, 2026 | 1.65 | 1.66 | 1.59 | 1.60 | 1.53 | -3.03% | 52,564,000 |