SFQ Global Limited (HKG:1953)
Hong Kong · Delayed Price · Currency is HKD 1.330
-0.110 (-7.64%)
Sep 7, 2026, 4:08 PM HKT
SFQ Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.19 | 1.23 | 1.14 | 1.16 | 1.16 | -3.33% | 1,560,000 |
| Aug 5, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | - | 810,000 |
| Aug 4, 2026 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | - | 1,710,000 |
| Aug 3, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | - | 355,000 |
| Jul 31, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 1,165,000 |
| Jul 30, 2026 | 1.28 | 1.28 | 1.16 | 1.17 | 1.17 | -8.59% | 2,760,000 |
| Jul 29, 2026 | 1.24 | 1.30 | 1.23 | 1.28 | 1.28 | 1.59% | 1,055,000 |
| Jul 28, 2026 | 1.26 | 1.33 | 1.23 | 1.26 | 1.26 | -0.79% | 2,260,000 |
| Jul 27, 2026 | 1.24 | 1.35 | 1.22 | 1.27 | 1.27 | 3.25% | 4,544,000 |
| Jul 24, 2026 | 1.20 | 1.24 | 1.18 | 1.23 | 1.23 | - | 1,035,000 |
| Jul 23, 2026 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 2.50% | 1,505,000 |
| Jul 22, 2026 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 975,000 |
| Jul 21, 2026 | 1.18 | 1.30 | 1.16 | 1.21 | 1.21 | 0.83% | 1,175,000 |
| Jul 20, 2026 | 1.21 | 1.24 | 1.15 | 1.20 | 1.20 | -1.64% | 1,635,000 |
| Jul 17, 2026 | 1.32 | 1.32 | 1.19 | 1.22 | 1.22 | -5.43% | 3,180,000 |
| Jul 16, 2026 | 1.06 | 1.43 | 1.06 | 1.29 | 1.29 | 20.56% | 9,677,000 |
| Jul 15, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -4.46% | 765,000 |
| Jul 14, 2026 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 780,000 |
| Jul 13, 2026 | 1.11 | 1.13 | 1.05 | 1.06 | 1.06 | -6.19% | 1,705,000 |
| Jul 10, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | -1.74% | 1,400,000 |
| Jul 9, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 392,500 |
| Jul 8, 2026 | 1.22 | 1.29 | 1.12 | 1.18 | 1.18 | -6.35% | 2,810,000 |
| Jul 7, 2026 | 1.20 | 1.29 | 1.18 | 1.26 | 1.26 | 1.61% | 1,860,000 |
| Jul 6, 2026 | 1.23 | 1.30 | 1.22 | 1.24 | 1.24 | -1.59% | 1,550,000 |
| Jul 3, 2026 | 1.10 | 1.27 | 1.07 | 1.26 | 1.26 | 14.55% | 2,985,000 |
| Jul 2, 2026 | 1.22 | 1.30 | 1.07 | 1.10 | 1.10 | -8.33% | 6,810,000 |
| Jun 30, 2026 | 1.03 | 1.21 | 1.01 | 1.20 | 1.20 | 12.15% | 12,660,000 |
| Jun 29, 2026 | 0.91 | 1.07 | 0.88 | 1.07 | 1.07 | 17.58% | 4,125,000 |