SFK Construction Holdings Limited (HKG:1447)
Hong Kong · Delayed Price · Currency is HKD 0.5400
-0.0050 (-0.92%)
Sep 1, 2026, 2:48 PM HKT
SFK Construction Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 4, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 3, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 2, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Sep 1, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -0.92% | 366,000 |
| Aug 31, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | 56,000 |
| Aug 28, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 964,000 |
| Aug 27, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 26, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 302,000 |
| Aug 25, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Aug 24, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Aug 21, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 18,000 |
| Aug 20, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 19, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 18, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 17, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 14, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 362,000 |
| Aug 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 11, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 746,000 |
| Aug 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 62,000 |
| Aug 7, 2026 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | - | 42,000 |
| Aug 6, 2026 | 0.59 | 0.59 | 0.56 | 0.59 | 0.59 | -1.67% | 102,000 |
| Aug 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 84,000 |
| Jul 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 832,000 |
| Jul 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 27, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | - | 92,000 |
| Jul 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 32,000 |
| Jul 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 42,000 |
| Jul 22, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 22,000 |
| Jul 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 62,000 |
| Jul 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 36,000 |
| Jul 17, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.17% | 20,000 |
| Jul 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Jul 15, 2026 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 6.67% | 16,000 |
| Jul 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 13, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 26,000 |
| Jul 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 32,000 |
| Jul 9, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 56,000 |
| Jul 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 7, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 54,000 |
| Jul 6, 2026 | 0.64 | 0.67 | 0.60 | 0.60 | 0.60 | 3.45% | 36,000 |
| Jul 3, 2026 | 0.61 | 0.64 | 0.58 | 0.58 | 0.58 | - | 390,000 |
| Jul 2, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 7.41% | 8,000 |
| Jun 30, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | 6,000 |
| Jun 29, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |