SFK Construction Holdings Limited (HKG:1447)
Hong Kong · Delayed Price · Currency is HKD 0.5600
-0.0200 (-3.45%)
May 7, 2026, 1:19 PM HKT
SFK Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 126,000 |
| May 6, 2026 | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | -6.45% | 132,000 |
| May 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| May 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 29, 2026 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -3.13% | 32,000 |
| Apr 28, 2026 | 0.63 | 0.64 | 0.57 | 0.64 | 0.64 | 3.23% | 48,000 |
| Apr 27, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 42,000 |
| Apr 24, 2026 | 0.59 | 0.60 | 0.52 | 0.60 | 0.60 | 3.45% | 62,000 |
| Apr 23, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | - |
| Apr 22, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | - |
| Apr 21, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Apr 20, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 3.70% | 24,000 |
| Apr 17, 2026 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -5.26% | 12,000 |
| Apr 16, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 32,000 |
| Apr 15, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 20,000 |
| Apr 14, 2026 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 5.77% | 50,000 |
| Apr 13, 2026 | 0.59 | 0.59 | 0.52 | 0.52 | 0.52 | -11.86% | 4,000 |
| Apr 10, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | - |
| Apr 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 124,000 |
| Apr 2, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | - |
| Apr 1, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 202,000 |
| Mar 31, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Mar 30, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 4,000 |
| Mar 27, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -6.67% | 16,000 |
| Mar 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 152,000 |
| Mar 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Mar 23, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 20, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 19, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 18, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -7.58% | 40,000 |
| Mar 17, 2026 | 0.62 | 0.66 | 0.60 | 0.66 | 0.66 | 10.00% | 38,000 |
| Mar 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 13, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | 5.26% | 4,000 |
| Mar 12, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 112,000 |
| Mar 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 22,000 |
| Mar 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 12,000 |
| Mar 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 14,000 |
| Mar 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 4, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 3, 2026 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 76,000 |
| Mar 2, 2026 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 62,000 |
| Feb 27, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -4.55% | 36,000 |
| Feb 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 25, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 110,000 |
| Feb 24, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 86,000 |
| Feb 23, 2026 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | -5.71% | 302,000 |