SANVO Fine Chemicals Group Limited (HKG:0301)
Hong Kong · Delayed Price · Currency is HKD 6.44
+0.63 (10.84%)
Jul 15, 2026, 4:08 PM HKT
HKG:0301 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.91 | 6.80 | 5.81 | 6.44 | 6.44 | 10.84% | 1,974,000 |
| Jul 14, 2026 | 5.17 | 6.03 | 5.04 | 5.81 | 5.81 | 12.38% | 917,710 |
| Jul 13, 2026 | 5.15 | 5.38 | 5.00 | 5.17 | 5.17 | 0.19% | 1,504,688 |
| Jul 10, 2026 | 5.15 | 5.40 | 5.05 | 5.16 | 5.16 | 0.19% | 1,004,600 |
| Jul 9, 2026 | 4.82 | 5.50 | 4.80 | 5.15 | 5.15 | 6.85% | 2,198,490 |
| Jul 8, 2026 | 4.56 | 4.86 | 4.40 | 4.82 | 4.82 | 5.70% | 1,308,535 |
| Jul 7, 2026 | 4.36 | 4.55 | 4.36 | 4.56 | 4.56 | 4.59% | 1,626,235 |
| Jul 6, 2026 | 4.06 | 4.40 | 4.02 | 4.36 | 4.36 | 7.13% | 4,159,430 |
| Jul 3, 2026 | 4.06 | 4.10 | 4.02 | 4.07 | 4.07 | 0.25% | 1,734,810 |
| Jul 2, 2026 | 3.93 | 4.07 | 3.89 | 4.06 | 4.06 | 1.25% | 1,201,810 |
| Jun 30, 2026 | 3.98 | 4.05 | 3.93 | 4.01 | 4.01 | 0.50% | 3,912,000 |
| Jun 29, 2026 | 3.85 | 4.00 | 3.85 | 3.99 | 3.99 | 2.57% | 9,734,560 |
| Jun 26, 2026 | 3.82 | 3.93 | 3.62 | 3.89 | 3.89 | 1.30% | 4,248,310 |
| Jun 25, 2026 | 3.70 | 3.87 | 3.29 | 3.84 | 3.84 | 2.67% | 13,358,800 |
| Jun 24, 2026 | 3.48 | 3.79 | 3.14 | 3.74 | 3.74 | 13.68% | 3,709,700 |
| Jun 23, 2026 | 3.12 | 3.34 | 2.95 | 3.29 | 3.29 | 5.45% | 3,273,800 |
| Jun 22, 2026 | 2.95 | 3.14 | 2.80 | 3.12 | 3.12 | 5.76% | 5,319,700 |
| Jun 18, 2026 | 2.55 | 3.00 | 2.35 | 2.95 | 2.95 | 15.69% | 1,342,400 |
| Jun 17, 2026 | 2.60 | 2.78 | 2.40 | 2.55 | 2.55 | - | 1,355,700 |
| Jun 16, 2026 | 2.20 | 2.60 | 2.16 | 2.55 | 2.55 | 19.72% | 943,187 |
| Jun 15, 2026 | 2.06 | 2.29 | 2.06 | 2.13 | 2.13 | 3.90% | 1,422,688 |
| Jun 12, 2026 | 1.97 | 2.31 | 1.97 | 2.05 | 2.05 | 4.06% | 888,000 |
| Jun 11, 2026 | 1.98 | 1.98 | 1.98 | 1.97 | 1.97 | 8.84% | 98,000 |
| Jun 10, 2026 | 1.80 | 1.80 | 1.80 | 1.81 | 1.81 | -2.16% | 32,800 |
| Jun 9, 2026 | 1.84 | 1.90 | 1.84 | 1.85 | 1.85 | -2.63% | 846,000 |
| Jun 8, 2026 | 1.91 | 1.91 | 1.77 | 1.90 | 1.90 | - | 1,575,400 |
| Jun 5, 2026 | 1.71 | 1.90 | 1.71 | 1.90 | 1.90 | 1.06% | 34,000 |
| Jun 4, 2026 | 1.71 | 1.88 | 1.62 | 1.88 | 1.88 | 4.44% | 3,514,000 |
| Jun 3, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | 0.56% | 22,000 |
| Jun 2, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | -8.21% | 1,722,000 |
| Jun 1, 2026 | 1.77 | 1.95 | 1.70 | 1.95 | 1.95 | 9.55% | 9,241,600 |
| May 29, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 24,000 |
| May 28, 2026 | 1.77 | 1.77 | 1.70 | 1.77 | 1.77 | - | 14,000 |
| May 27, 2026 | 1.80 | 1.87 | 1.61 | 1.77 | 1.77 | -10.15% | 46,000 |
| May 26, 2026 | 1.84 | 1.97 | 1.84 | 1.97 | 1.97 | 7.07% | 172,000 |
| May 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 2,000 |
| May 21, 2026 | 1.75 | 1.84 | 1.72 | 1.84 | 1.84 | -0.54% | 124,000 |
| May 20, 2026 | 1.70 | 1.85 | 1.50 | 1.85 | 1.85 | 3.35% | 268,000 |
| May 19, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -1.10% | 64,000 |
| May 18, 2026 | 1.94 | 1.94 | 1.81 | 1.81 | 1.81 | -7.65% | 128,000 |
| May 15, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | - | 6,000 |
| May 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 42,000 |
| May 13, 2026 | 1.95 | 1.95 | 1.95 | 1.96 | 1.96 | 1.55% | 20,000 |
| May 12, 2026 | 1.95 | 1.96 | 1.89 | 1.93 | 1.93 | -3.02% | 2,976,000 |
| May 11, 2026 | 1.94 | 2.09 | 1.94 | 1.99 | 1.99 | 2.58% | 388,000 |
| May 8, 2026 | 2.01 | 2.01 | 1.92 | 1.94 | 1.94 | -9.77% | 11,438,000 |
| May 7, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 4,000 |
| May 6, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| May 5, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.83% | 10,000 |
| May 4, 2026 | 2.07 | 2.21 | 2.07 | 2.19 | 2.19 | 10.05% | 130,000 |