Sinofert Holdings Limited (HKG:0297)
Hong Kong · Delayed Price · Currency is HKD 1.220
-0.005 (-0.41%)
Oct 16, 2026, 4:08 PM HKT
Sinofert Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.41% | 8,014,000 |
| Oct 15, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 14,670,000 |
| Oct 14, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.41% | 24,931,100 |
| Oct 13, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.22% | 24,246,000 |
| Oct 12, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 24,318,000 |
| Oct 9, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 1.64% | 14,420,066 |
| Oct 8, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | 2.09% | 17,518,000 |
| Oct 7, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -0.42% | 1,872,000 |
| Oct 6, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | 1,902,027 |
| Oct 5, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.42% | 2,248,400 |
| Oct 2, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -1.23% | 4,638,000 |
| Sep 30, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.41% | 20,459,275 |
| Sep 29, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.41% | 15,441,880 |
| Sep 28, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 2.94% | 31,746,000 |
| Sep 25, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -2.06% | 8,079,259 |
| Sep 24, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -1.22% | 19,782,000 |
| Sep 23, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 1.23% | 28,522,000 |
| Sep 22, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.80% | 35,340,292 |
| Sep 21, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 14,272,720 |
| Sep 18, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 25,102,765 |
| Sep 17, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | - | 21,036,234 |
| Sep 16, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 1.20% | 12,659,912 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -2.72% | 30,979,283 |
| Sep 14, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 14,236,000 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.97% | 18,581,506 |
| Sep 10, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -3.24% | 21,681,000 |
| Sep 9, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -0.36% | 27,631,277 |
| Sep 8, 2026 | 1.36 | 1.41 | 1.34 | 1.40 | 1.40 | 3.33% | 43,110,410 |
| Sep 7, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 0.37% | 12,202,000 |
| Sep 4, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 21,213,468 |
| Sep 3, 2026 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | - | 11,817,515 |
| Sep 2, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -1.11% | 15,272,830 |
| Sep 1, 2026 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | 0.37% | 17,748,250 |
| Aug 31, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.10% | 16,041,949 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | 0.37% | 17,624,297 |
| Aug 27, 2026 | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | 1.88% | 26,640,000 |
| Aug 26, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 19,195,182 |
| Aug 25, 2026 | 1.28 | 1.36 | 1.24 | 1.35 | 1.35 | 5.47% | 79,238,000 |
| Aug 24, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | - | 19,242,697 |
| Aug 21, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 2.40% | 31,564,200 |
| Aug 20, 2026 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 17,191,002 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -1.17% | 24,546,000 |
| Aug 18, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.80% | 12,164,000 |
| Aug 17, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | 0.40% | 6,838,000 |
| Aug 14, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 11,172,940 |
| Aug 13, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -1.58% | 18,362,000 |
| Aug 12, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 13,997,165 |
| 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 |