SFQ Global Limited (HKG:1953)
Hong Kong · Delayed Price · Currency is HKD 1.200
+0.020 (1.69%)
Oct 16, 2026, 3:50 PM HKT
SFQ Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.27% | 370,000 |
| Oct 15, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -2.07% | 1,475,000 |
| Oct 14, 2026 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 910,000 |
| Oct 13, 2026 | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | 5.53% | 1,145,000 |
| Oct 12, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 1.29% | 2,150,000 |
| Oct 9, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.11% | 350,000 |
| Oct 8, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.84% | 920,000 |
| Oct 7, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | 595,000 |
| Oct 6, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 825,000 |
| Oct 5, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 1,820,000 |
| Oct 2, 2026 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -2.06% | 1,310,000 |
| Sep 30, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.82% | 1,490,000 |
| Sep 29, 2026 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 2.08% | 1,035,000 |
| Sep 28, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 510,000 |
| Sep 25, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 270,000 |
| Sep 24, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -1.21% | 730,000 |
| Sep 23, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | -2.76% | 440,000 |
| Sep 22, 2026 | 1.25 | 1.29 | 1.21 | 1.27 | 1.27 | 3.25% | 980,000 |
| Sep 21, 2026 | 1.25 | 1.25 | 1.17 | 1.23 | 1.23 | -0.40% | 1,865,000 |
| Sep 18, 2026 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | - | 1,025,000 |
| Sep 17, 2026 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.92% | 450,000 |
| Sep 16, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -2.83% | 595,000 |
| Sep 15, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | -1.98% | 710,000 |
| Sep 14, 2026 | 1.25 | 1.26 | 1.20 | 1.26 | 1.26 | - | 1,235,000 |
| Sep 11, 2026 | 1.27 | 1.29 | 1.22 | 1.26 | 1.26 | -0.79% | 1,240,000 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -3.42% | 795,000 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.27 | 1.32 | 1.32 | -2.95% | 1,200,000 |
| Sep 8, 2026 | 1.35 | 1.42 | 1.34 | 1.36 | 1.36 | 1.88% | 1,415,000 |
| Sep 7, 2026 | 1.48 | 1.48 | 1.31 | 1.33 | 1.33 | -7.64% | 4,725,000 |
| Sep 4, 2026 | 1.28 | 1.49 | 1.24 | 1.44 | 1.44 | 12.06% | 14,755,000 |
| Sep 3, 2026 | 1.16 | 1.30 | 1.16 | 1.29 | 1.29 | 14.22% | 8,165,000 |
| Sep 2, 2026 | 1.14 | 1.22 | 1.10 | 1.13 | 1.13 | 0.45% | 2,155,000 |
| Sep 1, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 4.19% | 1,115,000 |
| Aug 31, 2026 | 1.09 | 1.12 | 1.04 | 1.08 | 1.08 | - | 2,060,000 |
| Aug 28, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | -0.46% | 2,200,000 |
| Aug 27, 2026 | 1.08 | 1.14 | 1.04 | 1.08 | 1.08 | - | 1,065,000 |
| Aug 26, 2026 | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | -2.26% | 765,000 |
| Aug 25, 2026 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -2.64% | 1,570,000 |
| Aug 24, 2026 | 1.16 | 1.20 | 1.14 | 1.14 | 1.14 | -2.16% | 975,000 |
| Aug 21, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 615,000 |
| Aug 20, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 1,035,000 |
| Aug 19, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | 1.77% | 415,000 |
| Aug 18, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 190,000 |
| Aug 17, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 3.11% | 350,000 |
| Aug 14, 2026 | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | -2.17% | 505,000 |
| Aug 13, 2026 | 1.17 | 1.18 | 1.09 | 1.15 | 1.15 | -1.29% | 2,135,000 |
| Aug 12, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 1.75% | 245,000 |
| Aug 11, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 580,000 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -6.20% | 1,500,000 |
| Aug 7, 2026 | 1.15 | 1.22 | 1.13 | 1.21 | 1.21 | 4.31% | 990,000 |