SANVO Fine Chemicals Group Limited (HKG:0301)
Hong Kong
· Delayed Price · Currency is HKD 1.490
-0.020 (-1.32%)
Mar 10, 2026, 2:08 PM HKT
HKG:0301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | - | -0.66% | 78,000 |
| Mar 9, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 3.42% | 30,000 |
| Mar 6, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 710,800 |
| Mar 5, 2026 | 1.49 | 1.50 | 1.49 | 1.45 | 1.45 | - | 22,000 |
| Mar 4, 2026 | 1.39 | 1.45 | 1.37 | 1.45 | 1.45 | 3.57% | 102,000 |
| Mar 3, 2026 | 1.42 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 200,000 |
| Mar 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 27, 2026 | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | -1.36% | 130,000 |
| Feb 26, 2026 | 1.44 | 1.55 | 1.43 | 1.47 | 1.47 | 5.76% | 439,040 |
| Feb 25, 2026 | 1.38 | 1.38 | 1.37 | 1.39 | 1.39 | 0.72% | 2,842,000 |
| Feb 24, 2026 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -8.00% | 364,000 |
| Feb 23, 2026 | 1.32 | 1.50 | 1.32 | 1.50 | 1.50 | 15.38% | 280,000 |
| Feb 20, 2026 | 1.24 | 1.38 | 1.20 | 1.30 | 1.30 | - | 34,000 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 13, 2026 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -2.99% | 76,000 |
| Feb 12, 2026 | 1.30 | 1.34 | 1.22 | 1.34 | 1.34 | 3.08% | 1,496,000 |
| Feb 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 10, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 8,000 |
| Feb 9, 2026 | 1.26 | 1.30 | 1.14 | 1.23 | 1.23 | -3.91% | 2,196,000 |
| Feb 6, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 40,000 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 10,000 |
| Feb 4, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -3.05% | 12,000 |
| Feb 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 10,000 |
| Feb 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 20,000 |
| Jan 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jan 29, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 50,000 |
| Jan 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 4,000 |
| Jan 27, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -2.26% | 116,000 |
| Jan 26, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | - | 2,160,000 |
| Jan 23, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -5.00% | 10,000 |
| Jan 22, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 1.45% | 6,000 |
| Jan 21, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 1,240,000 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 18,000 |
| Jan 19, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | - | 26,000 |
| Jan 16, 2026 | 1.32 | 1.33 | 1.21 | 1.33 | 1.33 | - | 114,000 |
| Jan 15, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | -2.21% | 64,000 |
| Jan 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 10,000 |
| Jan 13, 2026 | 1.37 | 1.37 | 1.37 | 1.36 | 1.36 | -0.73% | 6,200 |
| Jan 12, 2026 | 1.33 | 1.37 | 1.32 | 1.37 | 1.37 | 3.01% | 218,000 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 280,000 |
| Jan 8, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 1,516,000 |
| Jan 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 6, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 24,000 |
| Jan 5, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.99% | 160,000 |
| Jan 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 2,200 |
| Dec 31, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 2,000 |
| Dec 29, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 44,000 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 23, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 874,000 |
| Dec 22, 2025 | 1.30 | 1.39 | 1.28 | 1.39 | 1.39 | 3.73% | 48,000 |
| Dec 19, 2025 | 1.33 | 1.34 | 1.29 | 1.34 | 1.34 | -3.60% | 54,000 |
| Dec 18, 2025 | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | - | 232,000 |
| Dec 17, 2025 | 1.36 | 1.39 | 1.31 | 1.39 | 1.39 | -0.71% | 140,000 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 50,000 |
| Dec 11, 2025 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 2.94% | 38,000 |
| Dec 10, 2025 | 1.28 | 1.40 | 1.28 | 1.36 | 1.36 | 0.74% | 5,998,000 |
| Dec 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 8, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 2.27% | 10,000 |
| Dec 5, 2025 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | -0.75% | 20,000 |
| Dec 4, 2025 | 1.40 | 1.40 | 1.25 | 1.33 | 1.33 | -5.00% | 140,000 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | 18,000 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 1, 2025 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | -2.67% | 1,005,800 |
| Nov 28, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | - | 72,000 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 20,000 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.47 | 1.50 | 1.50 | -6.25% | 126,000 |
| Nov 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 9.59% | 20,000 |
| Nov 24, 2025 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | - | 612,000 |
| Nov 21, 2025 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 176,000 |
| Nov 20, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -2.00% | 6,000 |
| Nov 19, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | -1.96% | 3,458,000 |
| Nov 18, 2025 | 1.50 | 1.60 | 1.50 | 1.53 | 1.53 | 2.00% | 234,000 |
| Nov 17, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | -0.66% | 32,000 |
| Nov 14, 2025 | 1.50 | 1.52 | 1.41 | 1.51 | 1.51 | - | 96,000 |
| Nov 13, 2025 | 1.67 | 1.74 | 1.40 | 1.51 | 1.51 | -6.79% | 327,600 |
| Nov 12, 2025 | 1.70 | 1.71 | 1.48 | 1.62 | 1.62 | -11.96% | 495,400 |
| Nov 11, 2025 | 1.66 | 2.00 | 1.66 | 1.84 | 1.84 | 11.52% | 2,111,320 |
| Nov 10, 2025 | 1.28 | 2.21 | 1.27 | 1.65 | 1.65 | 30.95% | 2,281,700 |
| Nov 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 20,000 |
| Nov 6, 2025 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 886,000 |
| Nov 5, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 24,000 |
| Nov 4, 2025 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 4.80% | 4,002,000 |
| Nov 3, 2025 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | - | 102,000 |
| Oct 31, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 924,000 |
| Oct 30, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 20,000 |
| Oct 28, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 96,000 |
| Oct 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 10,000 |
| Oct 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 10,000 |
| Oct 23, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 204,000 |
| Oct 22, 2025 | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 3,290,000 |
| Oct 21, 2025 | 1.24 | 1.30 | 1.24 | 1.28 | 1.28 | 5.79% | 34,200 |
| Oct 20, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 40,000 |
| Oct 17, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 210,000 |
| Oct 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 14, 2025 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | 3.25% | 1,614,200 |
| Oct 13, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -1.60% | 20,000 |