SANVO Fine Chemicals Group Limited (HKG:0301)
Hong Kong · Delayed Price · Currency is HKD 7.19
-0.14 (-1.91%)
Oct 9, 2026, 4:08 PM HKT
HKG:0301 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.33 | 7.34 | 7.19 | 7.19 | 7.19 | -1.91% | 296,000 |
| Oct 8, 2026 | 7.30 | 7.40 | 7.24 | 7.33 | 7.33 | 0.14% | 338,000 |
| Oct 7, 2026 | 7.33 | 7.40 | 7.22 | 7.32 | 7.32 | 0.41% | 72,000 |
| Oct 6, 2026 | 7.30 | 7.36 | 7.27 | 7.29 | 7.29 | -0.82% | 488,000 |
| Oct 5, 2026 | 7.27 | 7.36 | 7.26 | 7.35 | 7.35 | -0.20% | 178,000 |
| Oct 2, 2026 | 7.27 | 7.50 | 7.24 | 7.37 | 7.37 | 0.89% | 540,000 |
| Sep 30, 2026 | 7.26 | 7.40 | 7.22 | 7.30 | 7.30 | 0.34% | 1,098,000 |
| Sep 29, 2026 | 7.26 | 7.34 | 7.17 | 7.28 | 7.28 | 0.14% | 434,000 |
| Sep 28, 2026 | 7.24 | 7.33 | 7.10 | 7.27 | 7.27 | - | 276,000 |
| Sep 25, 2026 | 7.27 | 7.33 | 7.27 | 7.27 | 7.27 | - | 40,200 |
| Sep 24, 2026 | 7.32 | 7.32 | 7.20 | 7.27 | 7.27 | 0.69% | 56,000 |
| Sep 23, 2026 | 7.20 | 7.29 | 7.12 | 7.22 | 7.22 | 0.21% | 318,000 |
| Sep 22, 2026 | 7.30 | 7.36 | 7.16 | 7.20 | 7.20 | -1.97% | 564,000 |
| Sep 21, 2026 | 7.30 | 7.47 | 7.20 | 7.35 | 7.35 | 0.41% | 1,114,000 |
| Sep 18, 2026 | 7.30 | 7.54 | 7.25 | 7.32 | 7.32 | -1.01% | 900,000 |
| Sep 17, 2026 | 7.09 | 7.59 | 7.09 | 7.39 | 7.39 | 3.87% | 3,352,874 |
| Sep 16, 2026 | 7.30 | 7.56 | 7.07 | 7.12 | 7.12 | -3.13% | 1,530,200 |
| Sep 15, 2026 | 6.79 | 7.57 | 6.78 | 7.35 | 7.35 | 7.86% | 6,447,200 |
| Sep 14, 2026 | 6.90 | 7.10 | 6.68 | 6.81 | 6.81 | -2.71% | 934,000 |
| Sep 11, 2026 | 7.10 | 7.10 | 6.85 | 7.00 | 7.00 | -1.34% | 154,000 |
| Sep 10, 2026 | 6.99 | 7.10 | 6.85 | 7.10 | 7.10 | 1.57% | 546,000 |
| Sep 9, 2026 | 6.95 | 7.13 | 6.83 | 6.99 | 6.99 | 0.50% | 1,150,000 |
| Sep 8, 2026 | 7.02 | 7.09 | 6.85 | 6.95 | 6.95 | -1.00% | 2,056,000 |
| Sep 7, 2026 | 7.02 | 7.15 | 6.98 | 7.02 | 7.02 | 0.07% | 894,000 |
| Sep 4, 2026 | 7.01 | 7.22 | 6.87 | 7.02 | 7.02 | 0.07% | 1,508,824 |
| Sep 3, 2026 | 7.20 | 7.36 | 6.98 | 7.01 | 7.01 | -4.10% | 520,000 |
| Sep 2, 2026 | 7.30 | 7.38 | 7.00 | 7.31 | 7.31 | 1.18% | 926,000 |
| Sep 1, 2026 | 6.81 | 7.30 | 6.80 | 7.23 | 7.23 | 6.09% | 2,354,400 |
| Aug 31, 2026 | 6.80 | 7.05 | 6.69 | 6.81 | 6.81 | 0.15% | 1,514,000 |
| Aug 28, 2026 | 6.79 | 6.90 | 6.67 | 6.80 | 6.80 | 0.15% | 730,000 |
| Aug 27, 2026 | 6.78 | 7.05 | 6.70 | 6.79 | 6.79 | 0.22% | 2,166,000 |
| Aug 26, 2026 | 6.70 | 7.05 | 6.70 | 6.78 | 6.78 | 1.12% | 2,164,600 |
| Aug 25, 2026 | 6.75 | 6.78 | 6.68 | 6.70 | 6.70 | -0.22% | 86,600 |
| Aug 24, 2026 | 6.65 | 7.09 | 6.65 | 6.72 | 6.72 | 0.52% | 1,146,000 |
| Aug 21, 2026 | 6.80 | 7.04 | 6.66 | 6.68 | 6.68 | -3.82% | 415,200 |
| Aug 20, 2026 | 7.09 | 7.38 | 6.95 | 6.95 | 6.95 | -2.05% | 194,000 |
| Aug 19, 2026 | 7.30 | 7.30 | 6.93 | 7.09 | 7.09 | -2.88% | 278,000 |
| Aug 18, 2026 | 6.93 | 7.40 | 6.93 | 7.30 | 7.30 | 5.34% | 598,000 |
| Aug 17, 2026 | 7.05 | 7.19 | 6.90 | 6.93 | 6.93 | -1.63% | 212,000 |
| Aug 14, 2026 | 7.04 | 7.18 | 6.86 | 7.05 | 7.05 | 0.14% | 1,114,000 |
| Aug 13, 2026 | 7.25 | 7.25 | 6.92 | 7.04 | 7.04 | -1.47% | 518,000 |
| Aug 12, 2026 | 7.01 | 7.25 | 7.01 | 7.14 | 7.14 | 1.85% | 285,050 |
| Aug 11, 2026 | 6.88 | 7.35 | 6.86 | 7.01 | 7.01 | 1.74% | 1,210,000 |
| Aug 10, 2026 | 7.00 | 7.15 | 6.61 | 6.89 | 6.89 | -1.57% | 1,156,000 |
| Aug 7, 2026 | 6.89 | 7.40 | 6.81 | 7.00 | 7.00 | 1.74% | 2,000,045 |
| Aug 6, 2026 | 6.85 | 7.15 | 6.85 | 6.88 | 6.88 | 0.44% | 1,598,320 |
| Aug 5, 2026 | 6.60 | 7.20 | 6.60 | 6.85 | 6.85 | 3.79% | 2,572,000 |
| Aug 4, 2026 | 6.39 | 6.68 | 5.88 | 6.60 | 6.60 | 3.37% | 2,970,000 |
| Aug 3, 2026 | 6.46 | 6.56 | 6.17 | 6.39 | 6.39 | -1.16% | 922,110 |
| Jul 31, 2026 | 6.43 | 6.58 | 6.34 | 6.46 | 6.46 | 0.47% | 944,000 |