SANVO Fine Chemicals Group Limited (HKG:0301)
Hong Kong · Delayed Price · Currency is HKD 1.500
+0.050 (3.45%)
Mar 5, 2026, 3:59 PM HKT
HKG:0301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.39 | 1.45 | 1.37 | 1.45 | 1.45 | 3.57% | 102,000 |
| Mar 3, 2026 | 1.42 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 200,000 |
| Mar 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 27, 2026 | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | -1.36% | 130,000 |
| Feb 26, 2026 | 1.44 | 1.55 | 1.43 | 1.47 | 1.47 | 5.76% | 439,040 |
| Feb 25, 2026 | 1.38 | 1.38 | 1.37 | 1.39 | 1.39 | 0.72% | 2,842,000 |
| Feb 24, 2026 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -8.00% | 364,000 |
| Feb 23, 2026 | 1.32 | 1.50 | 1.32 | 1.50 | 1.50 | 15.38% | 280,000 |
| Feb 20, 2026 | 1.24 | 1.38 | 1.20 | 1.30 | 1.30 | - | 34,000 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 13, 2026 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -2.99% | 76,000 |
| Feb 12, 2026 | 1.30 | 1.34 | 1.22 | 1.34 | 1.34 | 3.08% | 1,496,000 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 10, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 8,000 |
| Feb 9, 2026 | 1.26 | 1.30 | 1.14 | 1.23 | 1.23 | -3.91% | 2,196,000 |
| Feb 6, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 40,000 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10,000 |
| Feb 4, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -3.05% | 12,000 |
| Feb 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 10,000 |
| Feb 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 20,000 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jan 29, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 50,000 |
| Jan 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 4,000 |
| Jan 27, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -2.26% | 116,000 |
| Jan 26, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | - | 2,160,000 |
| Jan 23, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -5.00% | 10,000 |
| Jan 22, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 6,000 |
| Jan 21, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 1,240,000 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 18,000 |
| Jan 19, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | - | 26,000 |
| Jan 16, 2026 | 1.32 | 1.33 | 1.21 | 1.33 | 1.33 | - | 114,000 |
| Jan 15, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | -2.21% | 64,000 |
| Jan 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 10,000 |
| Jan 13, 2026 | 1.37 | 1.37 | 1.37 | 1.36 | 1.36 | -0.73% | 6,200 |
| Jan 12, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 218,000 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 280,000 |
| Jan 8, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 1,516,000 |
| Jan 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 6, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 24,000 |
| Jan 5, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.99% | 160,000 |
| Jan 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 2,200 |
| Dec 31, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 2,000 |
| Dec 29, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 44,000 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 23, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 874,000 |
| Dec 22, 2025 | 1.30 | 1.39 | 1.28 | 1.39 | 1.39 | 3.73% | 48,000 |
| Dec 19, 2025 | 1.33 | 1.34 | 1.29 | 1.34 | 1.34 | -3.60% | 54,000 |
| Dec 18, 2025 | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | - | 232,000 |
| Dec 17, 2025 | 1.36 | 1.39 | 1.31 | 1.39 | 1.39 | -0.71% | 140,000 |