SANVO Fine Chemicals Group Limited (HKG:0301)
Hong Kong · Delayed Price · Currency is HKD 1.770
0.00 (0.00%)
May 28, 2026, 4:08 PM HKT
HKG:0301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | - | - | 10,000 |
| 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 |
| Apr 1, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -2.60% | 12,600 |
| Mar 31, 2026 | 1.65 | 1.66 | 1.49 | 1.54 | 1.54 | - | 82,000 |
| Mar 30, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 92,000 |
| 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 |