SANVO Fine Chemicals Group Limited (HKG:0301)
Hong Kong · Delayed Price · Currency is HKD 1.380
+0.030 (2.22%)
Jan 21, 2026, 11:22 AM HKT
HKG:0301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 50,000 |
| Dec 11, 2025 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 2.94% | 38,000 |
| Dec 10, 2025 | 1.28 | 1.40 | 1.28 | 1.36 | 1.36 | 0.74% | 5,998,000 |
| Dec 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 8, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 2.27% | 10,000 |
| Dec 5, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 20,000 |
| Dec 4, 2025 | 1.40 | 1.40 | 1.25 | 1.33 | 1.33 | -5.00% | 140,000 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | 18,000 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 1, 2025 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | -2.67% | 1,005,800 |
| Nov 28, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | - | 72,000 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20,000 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.47 | 1.50 | 1.50 | -6.25% | 126,000 |
| Nov 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 9.59% | 20,000 |
| Nov 24, 2025 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | - | 612,000 |
| Nov 21, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 176,000 |
| Nov 20, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -2.00% | 6,000 |
| Nov 19, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | -1.96% | 3,458,000 |
| Nov 18, 2025 | 1.50 | 1.60 | 1.50 | 1.53 | 1.53 | 2.00% | 234,000 |
| Nov 17, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | -0.66% | 32,000 |
| Nov 14, 2025 | 1.50 | 1.52 | 1.41 | 1.51 | 1.51 | - | 96,000 |
| Nov 13, 2025 | 1.67 | 1.74 | 1.40 | 1.51 | 1.51 | -6.79% | 327,600 |
| Nov 12, 2025 | 1.70 | 1.71 | 1.48 | 1.62 | 1.62 | -11.96% | 495,400 |
| Nov 11, 2025 | 1.66 | 2.00 | 1.66 | 1.84 | 1.84 | 11.52% | 2,111,320 |
| Nov 10, 2025 | 1.28 | 2.21 | 1.27 | 1.65 | 1.65 | 30.95% | 2,281,700 |
| Nov 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 20,000 |