SANVO Fine Chemicals Group Limited (HKG:0301)
Hong Kong · Delayed Price · Currency is HKD 1.560
-0.030 (-1.92%)
Mar 27, 2026, 4:08 PM HKT
HKG:0301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | - | 33,000 |
| Mar 26, 2026 | 1.50 | 1.60 | 1.50 | 1.56 | 1.56 | 4.00% | 75,850 |
| Mar 25, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 128,000 |
| Mar 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Mar 23, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 66,000 |
| Mar 20, 2026 | 1.48 | 1.48 | 1.48 | 1.49 | 1.49 | -1.32% | 724,000 |
| Mar 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 18, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 166,000 |
| Mar 17, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 180,000 |
| Mar 16, 2026 | 1.47 | 1.56 | 1.47 | 1.52 | 1.52 | 0.66% | 94,000 |
| Mar 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 86,000 |
| Mar 12, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | -1.95% | 35,000 |
| Mar 11, 2026 | 1.46 | 1.54 | 1.45 | 1.54 | 1.54 | 3.36% | 257,800 |
| Mar 10, 2026 | 1.53 | 1.56 | 1.49 | 1.49 | 1.49 | -1.32% | 258,000 |
| Mar 9, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 3.42% | 30,000 |
| Mar 6, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 710,800 |
| Mar 5, 2026 | 1.49 | 1.50 | 1.49 | 1.45 | 1.45 | - | 22,000 |
| 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 |