SFK Construction Holdings Limited (HKG:1447)
Hong Kong · Delayed Price · Currency is HKD 0.4700
+0.0150 (3.30%)
Jan 29, 2026, 3:51 PM HKT
SFK Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 72,000 |
| Jan 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 8,000 |
| Jan 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 28,000 |
| Jan 23, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.15% | 26,000 |
| Jan 22, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 22,000 |
| Jan 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 20, 2026 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | 2.22% | 24,000 |
| Jan 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 16, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 4,000 |
| Jan 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 4,000 |
| Jan 14, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 54,000 |
| Jan 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 6,000 |
| Jan 12, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 90,000 |
| Jan 9, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 538 |
| Dec 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 11, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 190,000 |
| Dec 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 14,000 |
| Dec 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 90,000 |
| Dec 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 64,000 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 84,000 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.20% | 150,000 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.15% | 72,000 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 4,000 |