S.F. Holding Co., Ltd. (HKG:6936)
Hong Kong · Delayed Price · Currency is HKD 38.98
-0.14 (-0.36%)
Sep 10, 2025, 1:41 PM HKT
S.F. Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 39.04 | 39.10 | 38.74 | 38.86 | - | -0.66% | 1,083,427 |
| Sep 9, 2025 | 40.50 | 40.52 | 39.12 | 39.12 | 39.12 | -2.49% | 5,382,585 |
| Sep 8, 2025 | 39.02 | 40.22 | 39.02 | 40.12 | 40.12 | 2.98% | 4,313,824 |
| Sep 5, 2025 | 38.96 | 39.28 | 38.56 | 38.96 | 38.96 | 0.67% | 5,081,340 |
| Sep 4, 2025 | 39.12 | 39.36 | 38.68 | 38.70 | 38.70 | -0.46% | 4,556,922 |
| Sep 3, 2025 | 38.52 | 39.00 | 38.52 | 38.88 | 38.88 | 1.73% | 4,888,513 |
| Sep 2, 2025 | 39.62 | 39.74 | 38.10 | 38.22 | 38.22 | -3.04% | 11,504,200 |
| Sep 1, 2025 | 39.90 | 40.54 | 39.42 | 39.42 | 39.42 | -1.45% | 13,391,134 |
| Aug 29, 2025 | 43.98 | 44.18 | 40.00 | 40.00 | 40.00 | -11.62% | 37,022,920 |
| Aug 28, 2025 | 44.86 | 45.30 | 44.38 | 45.26 | 45.26 | 1.25% | 1,614,800 |
| Aug 27, 2025 | 46.46 | 46.46 | 44.40 | 44.70 | 44.70 | -2.78% | 2,892,853 |
| Aug 26, 2025 | 45.56 | 46.72 | 45.54 | 45.98 | 45.98 | 1.05% | 2,423,274 |
| Aug 25, 2025 | 46.20 | 46.44 | 45.50 | 45.50 | 45.50 | -1.22% | 2,967,692 |
| Aug 22, 2025 | 46.90 | 47.00 | 45.78 | 46.06 | 46.06 | -0.65% | 2,944,134 |
| Aug 21, 2025 | 46.28 | 47.14 | 45.96 | 46.36 | 46.36 | 0.52% | 3,303,670 |
| Aug 20, 2025 | 45.22 | 46.22 | 44.52 | 46.12 | 46.12 | 1.86% | 3,208,109 |
| Aug 19, 2025 | 46.26 | 46.26 | 44.84 | 45.28 | 45.28 | -1.86% | 2,957,796 |
| Aug 18, 2025 | 45.54 | 46.28 | 45.20 | 46.14 | 46.14 | 2.31% | 3,848,232 |
| Aug 15, 2025 | 45.48 | 45.48 | 44.80 | 45.10 | 45.10 | -0.84% | 1,924,009 |
| Aug 14, 2025 | 45.86 | 46.18 | 44.92 | 45.48 | 45.48 | 0.57% | 3,127,027 |
| Aug 13, 2025 | 45.66 | 45.66 | 44.00 | 45.22 | 45.22 | -0.09% | 4,282,322 |
| Aug 12, 2025 | 45.38 | 45.70 | 45.12 | 45.26 | 45.26 | -0.26% | 1,778,285 |
| Aug 11, 2025 | 45.68 | 46.48 | 45.00 | 45.38 | 45.38 | -0.66% | 1,732,724 |
| Aug 8, 2025 | 44.80 | 45.80 | 44.22 | 45.68 | 45.68 | 2.61% | 3,966,169 |
| Aug 7, 2025 | 44.00 | 44.80 | 43.70 | 44.52 | 44.52 | 1.97% | 2,501,601 |
| Aug 6, 2025 | 44.24 | 44.30 | 43.62 | 43.66 | 43.66 | -1.09% | 1,170,591 |
| Aug 5, 2025 | 44.20 | 44.64 | 43.48 | 44.14 | 44.14 | 0.05% | 1,264,200 |
| Aug 4, 2025 | 43.90 | 44.26 | 43.66 | 44.12 | 44.12 | 0.50% | 854,607 |
| Aug 1, 2025 | 43.65 | 45.00 | 43.45 | 43.90 | 43.90 | 0.46% | 3,121,469 |
| Jul 31, 2025 | 44.25 | 44.25 | 43.45 | 43.70 | 43.70 | -1.24% | 1,917,522 |
| Jul 30, 2025 | 45.05 | 45.85 | 43.70 | 44.25 | 44.25 | -2.64% | 2,983,101 |
| Jul 29, 2025 | 44.70 | 45.60 | 44.15 | 45.45 | 45.45 | 1.68% | 2,278,505 |
| Jul 28, 2025 | 46.00 | 46.00 | 44.20 | 44.70 | 44.70 | -2.30% | 2,889,011 |
| Jul 25, 2025 | 45.20 | 46.60 | 44.75 | 45.75 | 45.75 | 1.67% | 5,840,571 |
| Jul 24, 2025 | 44.40 | 45.05 | 43.90 | 45.00 | 45.00 | 1.35% | 4,174,761 |
| Jul 23, 2025 | 44.45 | 44.60 | 43.45 | 44.40 | 44.40 | 0.45% | 4,081,776 |
| Jul 22, 2025 | 44.10 | 44.40 | 43.25 | 44.20 | 44.20 | -0.11% | 3,772,293 |
| Jul 21, 2025 | 43.80 | 44.35 | 43.05 | 44.25 | 44.25 | 1.96% | 3,376,941 |
| Jul 18, 2025 | 42.10 | 43.50 | 42.10 | 43.40 | 43.40 | 3.09% | 4,430,852 |
| Jul 17, 2025 | 42.75 | 43.00 | 41.90 | 42.10 | 42.10 | -1.52% | 3,306,560 |
| Jul 16, 2025 | 42.70 | 43.20 | 42.20 | 42.75 | 42.75 | -0.58% | 4,060,158 |
| Jul 15, 2025 | 43.65 | 43.95 | 42.70 | 43.00 | 43.00 | -1.38% | 2,539,166 |
| Jul 14, 2025 | 42.80 | 43.60 | 42.60 | 43.60 | 43.60 | 2.71% | 3,012,824 |
| Jul 11, 2025 | 43.40 | 43.70 | 42.35 | 42.45 | 42.45 | -1.74% | 7,590,920 |
| Jul 10, 2025 | 42.70 | 43.50 | 42.35 | 43.20 | 43.20 | 1.17% | 5,315,260 |
| Jul 9, 2025 | 42.75 | 43.15 | 42.20 | 42.70 | 42.70 | 0.23% | 2,307,400 |
| Jul 8, 2025 | 43.20 | 43.20 | 41.90 | 42.60 | 42.60 | -1.39% | 5,865,416 |
| Jul 7, 2025 | 44.20 | 44.20 | 42.75 | 43.20 | 43.20 | -1.48% | 4,358,159 |
| Jul 4, 2025 | 43.85 | 43.95 | 43.10 | 43.85 | 43.85 | 0.11% | 10,090,516 |
| Jul 3, 2025 | 43.90 | 44.05 | 42.90 | 43.80 | 43.80 | -0.23% | 5,664,795 |