Sinofert Holdings Limited (HKG:0297)
Hong Kong
· Delayed Price · Currency is HKD 1.600
+0.060 (3.90%)
Apr 29, 2026, 4:08 PM HKT
Sinofert Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.54 | 1.61 | 1.53 | 1.60 | - | 3.90% | 40,171,524 |
| Apr 28, 2026 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 20,199,570 |
| Apr 27, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 30,164,000 |
| Apr 24, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | - | 27,688,000 |
| Apr 23, 2026 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | -0.63% | 29,214,000 |
| Apr 22, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 37,746,000 |
| Apr 21, 2026 | 1.57 | 1.61 | 1.55 | 1.59 | 1.59 | 1.92% | 42,410,000 |
| Apr 20, 2026 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 25,074,200 |
| Apr 17, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | -1.27% | 49,307,140 |
| Apr 16, 2026 | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 39,550,000 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 45,420,500 |
| Apr 14, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 22,452,685 |
| Apr 13, 2026 | 1.61 | 1.62 | 1.57 | 1.61 | 1.61 | - | 32,713,000 |
| Apr 10, 2026 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | 1.26% | 23,244,000 |
| Apr 9, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 30,454,000 |
| Apr 8, 2026 | 1.65 | 1.66 | 1.59 | 1.60 | 1.60 | -3.03% | 52,564,000 |
| Apr 2, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.77% | 43,109,290 |
| Apr 1, 2026 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | 4.61% | 55,495,280 |
| Mar 31, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -3.18% | 61,276,000 |
| Mar 30, 2026 | 1.51 | 1.57 | 1.48 | 1.57 | 1.57 | 3.97% | 73,097,200 |
| Mar 27, 2026 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | -1.95% | 137,668,800 |
| Mar 26, 2026 | 1.61 | 1.61 | 1.50 | 1.54 | 1.54 | -4.35% | 92,956,000 |
| Mar 25, 2026 | 1.62 | 1.65 | 1.59 | 1.61 | 1.61 | 0.63% | 46,910,000 |
| Mar 24, 2026 | 1.61 | 1.62 | 1.54 | 1.60 | 1.60 | 1.91% | 53,208,170 |
| Mar 23, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -3.68% | 79,532,000 |
| Mar 20, 2026 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -1.81% | 39,472,110 |
| Mar 19, 2026 | 1.71 | 1.73 | 1.61 | 1.66 | 1.66 | -2.35% | 75,928,000 |
| Mar 18, 2026 | 1.72 | 1.74 | 1.66 | 1.70 | 1.70 | -1.16% | 59,149,900 |
| Mar 17, 2026 | 1.78 | 1.80 | 1.70 | 1.72 | 1.72 | -4.44% | 76,428,000 |
| Mar 16, 2026 | 1.86 | 1.89 | 1.77 | 1.80 | 1.80 | -4.76% | 83,528,730 |
| Mar 13, 2026 | 1.93 | 2.07 | 1.86 | 1.89 | 1.89 | - | 222,011,900 |
| Mar 12, 2026 | 1.81 | 1.90 | 1.78 | 1.89 | 1.89 | 5.59% | 149,703,000 |
| Mar 11, 2026 | 1.74 | 1.80 | 1.69 | 1.79 | 1.79 | 3.47% | 53,262,000 |
| Mar 10, 2026 | 1.70 | 1.76 | 1.69 | 1.73 | 1.73 | 2.37% | 39,788,270 |
| Mar 9, 2026 | 1.77 | 1.81 | 1.67 | 1.69 | 1.69 | -2.87% | 73,146,000 |
| Mar 6, 2026 | 1.69 | 1.77 | 1.65 | 1.74 | 1.74 | 3.57% | 46,522,000 |
| Mar 5, 2026 | 1.78 | 1.80 | 1.67 | 1.68 | 1.68 | -4.00% | 60,809,350 |
| Mar 4, 2026 | 1.71 | 1.80 | 1.71 | 1.75 | 1.75 | -0.57% | 46,672,000 |
| Mar 3, 2026 | 1.82 | 1.82 | 1.72 | 1.76 | 1.76 | -3.30% | 49,476,000 |
| Mar 2, 2026 | 1.87 | 1.90 | 1.78 | 1.82 | 1.82 | -2.15% | 81,330,920 |
| Feb 27, 2026 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 3.91% | 43,336,000 |
| Feb 26, 2026 | 1.80 | 1.86 | 1.76 | 1.79 | 1.79 | -1.10% | 46,268,000 |
| Feb 25, 2026 | 1.76 | 1.84 | 1.76 | 1.81 | 1.81 | 3.43% | 76,265,000 |
| Feb 24, 2026 | 1.64 | 1.78 | 1.63 | 1.75 | 1.75 | 6.71% | 72,304,000 |
| Feb 23, 2026 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 2.50% | 7,708,000 |
| Feb 20, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 6,112,999 |
| Feb 16, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 1,580,000 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -3.01% | 31,986,000 |
| Feb 12, 2026 | 1.69 | 1.71 | 1.64 | 1.66 | 1.66 | -1.78% | 17,624,000 |
| Feb 11, 2026 | 1.65 | 1.71 | 1.63 | 1.69 | 1.69 | 3.68% | 26,118,110 |
| Feb 10, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | - | 21,046,000 |
| Feb 9, 2026 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | 0.62% | 13,588,000 |
| Feb 6, 2026 | 1.58 | 1.64 | 1.56 | 1.62 | 1.62 | 1.25% | 21,556,110 |
| Feb 5, 2026 | 1.69 | 1.69 | 1.59 | 1.60 | 1.60 | -5.33% | 39,236,360 |
| Feb 4, 2026 | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | 1.81% | 31,634,000 |
| Feb 3, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 24,690,000 |
| Feb 2, 2026 | 1.67 | 1.68 | 1.61 | 1.65 | 1.65 | -2.94% | 81,215,790 |
| Jan 30, 2026 | 1.74 | 1.74 | 1.65 | 1.70 | 1.70 | -3.41% | 48,296,680 |
| Jan 29, 2026 | 1.85 | 1.88 | 1.74 | 1.76 | 1.76 | -4.35% | 60,762,000 |
| Jan 28, 2026 | 1.76 | 1.86 | 1.73 | 1.84 | 1.84 | 5.14% | 65,536,000 |
| Jan 27, 2026 | 1.71 | 1.78 | 1.68 | 1.75 | 1.75 | 2.34% | 47,539,000 |
| Jan 26, 2026 | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | 4.27% | 66,640,000 |
| Jan 23, 2026 | 1.62 | 1.67 | 1.61 | 1.64 | 1.64 | 1.23% | 63,895,650 |
| Jan 22, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | 0.62% | 32,072,500 |
| Jan 21, 2026 | 1.57 | 1.62 | 1.56 | 1.61 | 1.61 | 1.90% | 40,171,770 |
| Jan 20, 2026 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | 1.28% | 29,051,100 |
| Jan 19, 2026 | 1.52 | 1.57 | 1.48 | 1.56 | 1.56 | 2.63% | 46,426,000 |
| Jan 16, 2026 | 1.56 | 1.58 | 1.51 | 1.52 | 1.52 | -2.56% | 24,016,064 |
| Jan 15, 2026 | 1.51 | 1.57 | 1.49 | 1.56 | 1.56 | 4.00% | 50,793,250 |
| Jan 14, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 38,538,000 |
| Jan 13, 2026 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | - | 28,002,000 |
| Jan 12, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 34,803,950 |
| Jan 9, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 18,866,317 |
| Jan 8, 2026 | 1.56 | 1.57 | 1.48 | 1.48 | 1.48 | -4.52% | 84,440,317 |
| Jan 7, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.73% | 19,198,000 |
| Jan 6, 2026 | 1.53 | 1.62 | 1.53 | 1.61 | 1.61 | 6.62% | 56,088,020 |
| Jan 5, 2026 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | -2.58% | 38,572,000 |
| Jan 2, 2026 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | 2.65% | 9,348,651 |
| Dec 31, 2025 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 29,668,630 |
| Dec 30, 2025 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 19,860,000 |
| Dec 29, 2025 | 1.55 | 1.58 | 1.50 | 1.51 | 1.51 | -1.31% | 31,162,000 |
| Dec 24, 2025 | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | - | 13,367,851 |
| Dec 23, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | - | 10,548,850 |
| Dec 22, 2025 | 1.53 | 1.56 | 1.50 | 1.53 | 1.53 | 0.66% | 31,886,160 |
| Dec 19, 2025 | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | 0.66% | 24,399,280 |
| Dec 18, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 11,762,520 |
| Dec 17, 2025 | 1.48 | 1.52 | 1.46 | 1.51 | 1.51 | 2.03% | 17,512,210 |
| Dec 16, 2025 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -1.99% | 30,980,800 |
| Dec 15, 2025 | 1.50 | 1.54 | 1.47 | 1.51 | 1.51 | - | 34,052,040 |
| Dec 12, 2025 | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | 2.72% | 81,062,530 |
| Dec 11, 2025 | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | -0.68% | 38,858,796 |
| Dec 10, 2025 | 1.51 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 45,808,000 |
| Dec 9, 2025 | 1.57 | 1.57 | 1.49 | 1.51 | 1.51 | -3.82% | 53,041,800 |
| Dec 8, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 13,398,620 |
| Dec 5, 2025 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 11,807,320 |
| Dec 4, 2025 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -2.48% | 13,688,710 |
| Dec 3, 2025 | 1.62 | 1.64 | 1.60 | 1.61 | 1.61 | -1.23% | 13,218,030 |
| Dec 2, 2025 | 1.62 | 1.64 | 1.59 | 1.63 | 1.63 | 1.24% | 36,174,000 |
| Dec 1, 2025 | 1.54 | 1.62 | 1.53 | 1.61 | 1.61 | 5.23% | 46,038,510 |
| Nov 28, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 16,972,000 |