Want to see HK:0297 full AI Analyst Report?
Sinofert Holdings (0297) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | +0.00% | 5,920,470 | 0.31 |
| Oct 29, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | +0.00% | 11,854,000 | 0.63 |
| Oct 28, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | +1.26% | 10,804,277 | 0.57 |
| Oct 27, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -2.05% | 14,887,201 | 0.79 |
| Oct 26, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | +0.41% | 13,204,000 | 0.69 |
| Oct 23, 2026 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | +2.10% | 21,070,000 | 1.11 |
| Oct 22, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.24% | 19,106,000 | 0.99 |
| Oct 21, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.43% | 20,772,000 | 1.07 |
| Oct 20, 2026 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | +1.23% | 18,998,000 | 0.97 |
| Oct 19, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.41% | 8,008,000 | 0.40 |
| Oct 15, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.82% | 14,670,000 | 0.73 |
| Oct 14, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -2.41% | 24,931,100 | 1.26 |
| Oct 13, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | +1.22% | 24,246,000 | 1.23 |
| Oct 12, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 24,318,000 | 1.24 |
| Oct 09, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +1.64% | 14,420,066 | 0.71 |
| Oct 08, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | +2.09% | 17,518,000 | 0.84 |
| Oct 07, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -0.42% | 1,872,000 | 0.09 |
| Oct 06, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | +0.42% | 1,902,027 | 0.09 |
| Oct 05, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.42% | 2,248,400 | 0.10 |
| Oct 02, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | -1.23% | 4,638,000 | 0.20 |
| Oct 01, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.41% | 20,459,275 | 0.87 |
| Sep 29, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -0.41% | 15,441,889 | 0.66 |
| Sep 28, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | +2.94% | 31,746,000 | 1.38 |
| Sep 25, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -2.06% | 8,079,259 | 0.35 |
| Sep 24, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -1.22% | 19,782,000 | 0.85 |
| Sep 23, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | +1.23% | 28,522,000 | 1.22 |
| Sep 22, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.80% | 35,340,293 | 1.52 |
| Sep 21, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 14,272,728 | 0.60 |
| Sep 18, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 25,102,764 | 1.05 |
| Sep 17, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | +0.00% | 21,036,234 | 0.87 |
| Sep 16, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | +1.20% | 12,659,912 | 0.53 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -2.72% | 30,979,283 | 1.27 |
| Sep 14, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -1.53% | 14,236,000 | 0.58 |
| Sep 11, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.97% | 18,581,506 | 0.75 |
| Sep 10, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -3.24% | 21,681,000 | 0.87 |
| Sep 09, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -0.36% | 27,631,275 | 1.12 |
| Sep 08, 2026 | 1.36 | 1.41 | 1.34 | 1.40 | 1.40 | +3.33% | 43,110,406 | 1.75 |
| Sep 07, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | +0.37% | 12,202,000 | 0.49 |
| Sep 04, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | +0.75% | 21,213,469 | 0.84 |
| Sep 03, 2026 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | +0.00% | 11,817,515 | 0.46 |
| Sep 02, 2026 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -1.11% | 15,272,830 | 0.58 |
| Sep 01, 2026 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | +0.37% | 17,748,252 | 0.66 |
| Aug 31, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.10% | 16,041,949 | 0.59 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | +0.37% | 17,624,297 | 0.64 |
| Aug 27, 2026 | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | +1.88% | 26,640,000 | 0.98 |
| Aug 26, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -1.48% | 19,195,182 | 0.69 |
| Aug 25, 2026 | 1.28 | 1.36 | 1.24 | 1.35 | 1.35 | +5.47% | 79,238,000 | 2.95 |
| Aug 24, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | +0.00% | 19,242,695 | 0.71 |
