Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

SINOMAX GROUP (1418.HK)

Compare
0.290
-0.035
(-10.77%)
At close: April 3 at 2:55:23 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.3100.3150.2850.2900.2901,534,000
Apr 2, 20250.3150.3250.3150.3250.325252,000
Apr 1, 20250.3250.3300.3200.3200.32090,000
Mar 31, 20250.3250.3250.3250.3250.325200,000
Mar 28, 20250.3250.3250.3250.3250.325-
Mar 27, 20250.3100.3300.3050.3250.3251,354,000
Mar 26, 20250.3250.3250.3250.3250.325-
Mar 25, 20250.3250.3250.3250.3250.325-
Mar 24, 20250.3300.3300.3250.3250.325200,000
Mar 21, 20250.3250.3250.3100.3250.3251,424,000
Mar 20, 20250.3450.3450.3250.3250.325974,000
Mar 19, 20250.3750.3800.3300.3450.34510,274,000
Mar 18, 20250.3800.4150.3800.4150.4151,394,000
Mar 17, 20250.3750.3750.3750.3750.375-
Mar 14, 20250.3800.3800.3700.3700.370136,000
Mar 13, 20250.3750.3750.3700.3700.370146,000
Mar 12, 20250.3700.3750.3700.3750.375500,000
Mar 11, 20250.3750.3750.3750.3750.375-
Mar 10, 20250.3750.3750.3700.3750.375244,000
Mar 7, 20250.3750.3750.3750.3750.375-
Mar 6, 20250.3800.3800.3800.3800.380150,000
Mar 5, 20250.3800.3850.3800.3850.38524,000
Mar 4, 20250.3800.3900.3800.3850.385136,000
Mar 3, 20250.3800.3950.3800.3950.395316,000
Feb 28, 20250.3700.4000.3700.3700.370484,000
Feb 27, 20250.3900.3900.3700.3800.380516,000
Feb 26, 20250.3900.3900.3850.3900.390174,000
Feb 25, 20250.4000.4000.3900.3900.390246,000
Feb 24, 20250.4000.4000.4000.4000.400-
Feb 21, 20250.4000.4050.3900.4050.405486,000
Feb 20, 20250.4000.4000.3950.4000.400156,000
Feb 19, 20250.4150.4150.3950.4100.4101,290,000
Feb 18, 20250.3900.4150.3900.4100.4102,452,000
Feb 17, 20250.3950.4050.3750.3750.3751,486,000
Feb 14, 20250.3550.4250.3500.3900.39011,988,300
Feb 13, 20250.2850.2850.2850.2850.285352,000
Feb 12, 20250.3100.3100.2800.2850.28562,000
Feb 11, 20250.2900.2900.2900.2900.290-
Feb 10, 20250.2900.2900.2900.2900.29030,000
Feb 7, 20250.2850.2850.2750.2850.285498,000
Feb 6, 20250.2900.2950.2850.2850.285344,000
Feb 5, 20250.3200.3200.3000.3000.3006,000
Feb 4, 20250.3200.3200.3200.3200.320-
Feb 3, 20250.3250.3250.3000.3200.32070,000
Jan 28, 20250.3150.3150.3150.3150.315-
Jan 27, 20250.2950.3000.2950.3000.300170,000
Jan 24, 20250.2650.3050.2650.2900.290604,000
Jan 23, 20250.2600.2600.2600.2600.260206,000
Jan 22, 20250.2440.2440.2440.2440.24416,000
Jan 21, 20250.2600.2600.2600.2600.260-
Jan 20, 20250.2550.2600.2550.2600.260120,000
Jan 17, 20250.2400.2400.2400.2400.240-
Jan 16, 20250.2400.2400.2400.2400.240-
Jan 15, 20250.2350.2370.2350.2370.23781,500
Jan 14, 20250.2500.2500.2500.2500.250-
Jan 13, 20250.2500.2500.2500.2500.250-
Jan 10, 20250.2500.2500.2500.2500.250-
Jan 9, 20250.2500.2500.2500.2500.250-
Jan 8, 20250.2500.2500.2500.2500.250-
Jan 7, 20250.2500.2500.2500.2500.250-
Jan 6, 20250.2500.2500.2500.2500.250-
Jan 3, 20250.2500.2500.2500.2500.25014,000
Jan 2, 20250.2500.2500.2500.2500.250-
Dec 31, 20240.2500.2500.2500.2500.250-
Dec 30, 20240.2500.2500.2500.2500.250-
Dec 27, 20240.2420.2420.2420.2420.242-
Dec 24, 20240.2420.2420.2420.2420.242-
Dec 23, 20240.2420.2420.2420.2420.242-
Dec 20, 20240.2430.2430.2420.2420.242112,000
Dec 19, 20240.2450.2450.2450.2450.245-
Dec 18, 20240.2450.2450.2450.2450.2454,000
Dec 17, 20240.2480.2480.2480.2480.248-
Dec 16, 20240.2480.2480.2480.2480.248-
Dec 13, 20240.2480.2480.2480.2480.248-
Dec 12, 20240.2600.2600.2480.2480.248120,000
Dec 11, 20240.2550.2600.2550.2600.260174,000
Dec 10, 20240.2480.2480.2480.2480.248496,000
Dec 9, 20240.2480.2480.2480.2480.248-
Dec 6, 20240.2430.2500.2400.2420.242698,000
Dec 5, 20240.2500.2500.2500.2500.25020,000
Dec 4, 20240.2450.2600.2470.2480.248790,000
Dec 3, 20240.2450.2470.2450.2450.245390,000
Dec 2, 20240.2320.2430.2320.2430.243102,000
Nov 29, 20240.2300.2310.2310.2310.23124,000
Nov 28, 20240.2390.2390.2390.2390.239-
Nov 27, 20240.2420.2420.2390.2390.239114,000
Nov 26, 20240.2400.2420.2360.2420.24260,000
Nov 25, 20240.2340.2340.2340.2340.234-
Nov 22, 20240.2340.2340.2340.2340.234-
Nov 21, 20240.2400.2430.2350.2350.235256,000
Nov 20, 20240.2300.2300.2300.2300.23022,000
Nov 19, 20240.2320.2300.2300.2320.2326,000
Nov 18, 20240.2300.2300.2300.2300.23022,000
Nov 15, 20240.2300.2350.2300.2350.235204,000
Nov 14, 20240.2300.2300.2210.2210.221102,000
Nov 13, 20240.2300.2300.2250.2250.2254,000
Nov 12, 20240.2250.2250.2250.2250.225184,000
Nov 11, 20240.2210.2290.2210.2250.225316,000
Nov 8, 20240.2340.2340.2200.2200.220146,000
Nov 7, 20240.2210.2260.2210.2260.226174,000
Nov 6, 20240.2260.2340.2260.2270.227690,000
Nov 5, 20240.2260.2350.2260.2260.226214,000
Nov 4, 20240.2250.2350.2250.2260.22694,000
Nov 1, 20240.2300.2300.2300.2300.23016,000
Oct 31, 20240.2340.2470.2300.2390.239462,000
Oct 30, 20240.2280.2280.2280.2280.228-
Oct 29, 20240.2280.2280.2280.2280.2284,000
Oct 28, 20240.2550.2550.2280.2300.230336,000
Oct 25, 20240.2500.2500.2500.2500.250-
Oct 24, 20240.2500.2500.2500.2500.250-
Oct 23, 20240.2250.2650.2250.2500.2503,008,000
Oct 22, 20240.2150.2230.2150.2220.222258,000
Oct 21, 20240.2080.2170.2020.2130.2131,012,000
Oct 18, 20240.2030.2030.2010.2010.201576,000
Oct 17, 20240.2010.2010.2010.2010.2018,000
Oct 16, 20240.1950.1950.1950.1950.195-
Oct 15, 20240.1950.1950.1950.1950.195-
Oct 14, 20240.2000.2010.1950.1950.195990,000
Oct 10, 20240.2180.2180.2170.2170.21796,000
Oct 9, 20240.2300.2300.2150.2170.217178,000
Oct 8, 20240.2300.2300.2300.2300.230154,000
Oct 7, 20240.2290.2350.2290.2310.231514,000
Oct 4, 20240.2050.2290.1980.2290.2291,196,154
Oct 3, 20240.1930.2030.1920.1980.198480,000
Oct 2, 20240.1880.1940.1810.1940.1942,140,000
Sep 30, 20240.1770.1880.1740.1880.1883,458,000
Sep 27, 20240.1850.1850.1850.1850.185-
Sep 26, 20240.1850.1850.1850.1850.185-
Sep 25, 20240.1850.1850.1800.1850.185134,000
Sep 24, 20240.1850.1850.1850.1850.185-
Sep 23, 20240.1750.1750.1750.1820.182120,000
Sep 20, 20240.1910.1910.1910.1910.191-
Sep 19, 20240.1910.1910.1910.1910.191-
Sep 17, 20240.1910.1910.1900.1910.191928,000
Sep 16, 20240.1860.1880.1710.1810.181714,000
Sep 13, 20240.1950.1950.1950.1950.195-
Sep 12, 2024 0.010 Dividend
Sep 12, 20240.1950.1950.1950.1950.195150,000
Sep 11, 20240.1900.1940.1900.1990.18926,000
Sep 10, 20240.1960.1960.1960.1960.186-
Sep 9, 20240.1970.1970.1970.1970.1874,000
Sep 5, 20240.1960.1960.1960.1960.186-
Sep 4, 20240.2000.2000.1980.1980.18848,000
Sep 3, 20240.2020.2100.2020.2100.19946,000
Sep 2, 20240.2120.2120.2120.2120.201-
Aug 30, 20240.2120.2120.2120.2120.20160,000
Aug 29, 20240.2220.2220.2080.2080.19882,000
Aug 28, 20240.2250.2240.2240.2240.2134,000
Aug 27, 20240.2200.2200.2130.2140.203120,000
Aug 26, 20240.2050.2200.2040.2200.209468,000
Aug 23, 20240.2010.2010.2010.2010.191-
Aug 22, 20240.1950.2040.1920.2040.194158,000
Aug 21, 20240.2000.2000.1910.1950.185120,000
Aug 20, 20240.1890.1910.1890.1910.18156,000
Aug 19, 20240.1910.1910.1910.1910.181-
Aug 16, 20240.1910.1910.1910.1910.181-
Aug 15, 20240.1780.1950.1750.1910.1811,428,000
Aug 14, 20240.1860.1980.1800.1850.176212,000
Aug 13, 20240.1890.1890.1890.1890.1808,000
Aug 12, 20240.1890.1890.1890.1890.1802,000
Aug 9, 20240.1890.1890.1820.1870.17854,000
Aug 8, 20240.1870.1940.1750.1910.181532,000
Aug 7, 20240.2080.2080.1820.1990.189724,000
Aug 6, 20240.1440.2280.1440.2080.1985,720,000
Aug 5, 20240.1250.1260.1250.1260.120100,000
Aug 2, 20240.1260.1260.1260.1260.120-
Aug 1, 20240.1260.1260.1260.1260.120-
Jul 31, 20240.1260.1260.1260.1260.120-
Jul 30, 20240.1290.1280.1260.1260.120216,000
Jul 29, 20240.1300.1300.1300.1300.123-
Jul 26, 20240.1300.1300.1300.1300.123-
Jul 25, 20240.1300.1300.1300.1300.12350,000
Jul 24, 20240.1290.1290.1290.1290.123-
Jul 23, 20240.1290.1290.1290.1290.123-
Jul 22, 20240.1290.1290.1290.1290.123-
Jul 19, 20240.1280.1280.1280.1280.122-
Jul 18, 20240.1280.1280.1280.1280.122-
Jul 17, 20240.1280.1280.1280.1280.122-
Jul 16, 20240.1280.1280.1280.1280.1224,000
Jul 15, 20240.1280.1280.1280.1280.122-
Jul 12, 20240.1280.1280.1280.1280.122-
Jul 11, 20240.1280.1280.1280.1280.122-
Jul 10, 20240.1280.1280.1280.1280.122-
Jul 9, 20240.1280.1280.1280.1280.1224,000
Jul 8, 20240.1280.1280.1280.1280.122-
Jul 5, 20240.1300.1300.1300.1300.123-
Jul 4, 20240.1300.1300.1300.1300.123-
Jul 3, 20240.1300.1300.1300.1300.123-
Jul 2, 20240.1300.1300.1300.1300.123-
Jun 28, 2024 0.013 Dividend
Jun 28, 20240.1330.1340.1330.1300.12314,000
Jun 27, 20240.1400.1480.1400.1400.121172,000
Jun 26, 20240.1480.1480.1480.1480.128-
Jun 25, 20240.1490.1490.1490.1490.128-
Jun 24, 20240.1490.1490.1490.1490.128-
Jun 21, 20240.1490.1490.1490.1490.128-
Jun 20, 20240.1490.1490.1490.1490.128-
Jun 19, 20240.1480.1500.1480.1490.12852,000
Jun 18, 20240.1480.1480.1480.1480.128-
Jun 17, 20240.1480.1480.1480.1480.128-
Jun 14, 20240.1480.1480.1480.1480.128-
Jun 13, 20240.1480.1480.1480.1480.128-
Jun 12, 20240.1480.1480.1480.1480.128-
Jun 11, 20240.1400.1480.1400.1480.12818,000
Jun 7, 20240.1420.1480.1420.1480.12818,000
Jun 6, 20240.1410.1490.1400.1420.1223,648,000
Jun 5, 20240.1410.1490.1410.1490.12858,000
Jun 4, 20240.1400.1400.1400.1400.121-
Jun 3, 20240.1420.1420.1400.1400.1211,068,000
May 31, 20240.1440.1500.1440.1490.12862,000
May 30, 20240.1420.1420.1420.1420.122-
May 29, 20240.1420.1420.1420.1420.122-
May 28, 20240.1410.1410.1400.1410.121-
May 27, 20240.1410.1410.1410.1410.121-
May 24, 20240.1390.1430.1390.1390.120182,000
May 23, 20240.1380.1500.1380.1500.12922,000
May 22, 20240.1370.1480.1370.1380.119748,000
May 21, 20240.1450.1450.1450.1450.12522,000
May 20, 20240.1310.1480.1310.1450.125912,000
May 17, 20240.1340.1400.1330.1400.121126,000
May 16, 20240.1250.1520.1110.1440.1241,474,000
May 14, 20240.1140.1240.1140.1240.10714,000
May 13, 20240.1140.1140.1140.1140.098252,000
May 10, 20240.1210.1210.1210.1210.104-
May 9, 20240.1130.1210.1130.1210.10410,000
May 8, 20240.1130.1240.1130.1130.097384,000
May 7, 20240.1130.1170.1120.1120.096550,000
May 6, 20240.1230.1230.1230.1230.106-
May 3, 20240.1250.1250.1250.1250.108-
May 2, 20240.1250.1250.1250.1250.108-
Apr 30, 20240.1160.1250.1130.1250.108834,000
Apr 29, 20240.1290.1290.1290.1290.111-
Apr 26, 20240.1290.1290.1290.1290.111-
Apr 25, 20240.1290.1290.1290.1290.111-
Apr 24, 20240.1290.1290.1290.1290.111-
Apr 23, 20240.1290.1290.1290.1290.111-
Apr 22, 20240.1280.1280.1280.1280.110-
Apr 19, 20240.1280.1280.1280.1280.110-
Apr 18, 20240.1280.1280.1280.1280.110-
Apr 17, 20240.1280.1280.1280.1280.110-
Apr 16, 20240.1250.1300.1250.1280.110220,000
Apr 15, 20240.1300.1300.1300.1300.112102,000
Apr 12, 20240.1200.1200.1200.1200.103-
Apr 11, 20240.1120.1220.1010.1160.1001,364,000
Apr 10, 20240.1220.1280.1200.1200.103420,000
Apr 9, 20240.1320.1320.1250.1300.11254,000
Apr 8, 20240.1430.1430.1430.1430.123-
Apr 5, 20240.1480.1480.1480.1480.128-
Apr 3, 20240.1420.1480.1410.1480.128346,000