SANVO Fine Chemicals Group Limited (HKG:0301)
Hong Kong · Delayed Price · Currency is HKD 2.590
+0.040 (1.57%)
Jun 18, 2026, 2:12 PM HKT
HKG:0301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 20,000 |
| Apr 29, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -7.01% | 22,000 |
| Apr 28, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | 108,200 |
| Apr 27, 2026 | 2.07 | 2.11 | 2.07 | 2.13 | 2.13 | 2.40% | 23,200 |
| Apr 24, 2026 | 2.10 | 2.11 | 2.03 | 2.08 | 2.08 | -6.31% | 524,000 |
| Apr 23, 2026 | 2.06 | 2.22 | 2.06 | 2.22 | 2.22 | 7.25% | 24,000 |
| Apr 22, 2026 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | - | 68,000 |
| Apr 21, 2026 | 2.10 | 2.10 | 2.06 | 2.07 | 2.07 | 0.49% | 24,000 |
| Apr 20, 2026 | 2.13 | 2.18 | 2.00 | 2.06 | 2.06 | -3.29% | 1,242,000 |
| Apr 17, 2026 | 1.99 | 2.19 | 1.99 | 2.13 | 2.13 | 6.50% | 285,340 |
| Apr 16, 2026 | 1.90 | 2.18 | 1.87 | 2.00 | 2.00 | 6.95% | 334,480 |
| Apr 15, 2026 | 1.70 | 1.95 | 1.70 | 1.87 | 1.87 | 10.00% | 160,180 |
| Apr 14, 2026 | 1.60 | 1.70 | 1.55 | 1.70 | 1.70 | 8.97% | 315,250 |
| Apr 13, 2026 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | 2.63% | 664,000 |
| Apr 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Apr 9, 2026 | 1.49 | 1.60 | 1.49 | 1.51 | 1.51 | 0.67% | 108,000 |
| Apr 8, 2026 | 1.64 | 1.66 | 1.48 | 1.50 | 1.50 | - | 3,392,000 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 4,000 |