SANVO Fine Chemicals Group Limited (HKG:0301)
Hong Kong
· Delayed Price · Currency is HKD 1.990
-0.150 (-7.01%)
Apr 29, 2026, 4:08 PM HKT
HKG:0301 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | -1.95% | 35,000 |
| Mar 11, 2026 | 1.46 | 1.54 | 1.45 | 1.54 | 1.54 | 3.36% | 257,800 |
| Mar 10, 2026 | 1.53 | 1.56 | 1.49 | 1.49 | 1.49 | -1.32% | 258,000 |
| 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 |