S.F. Holding Co., Ltd. (HKG:6936)
Hong Kong · Delayed Price · Currency is HKD 36.06
-1.86 (-4.91%)
Oct 31, 2025, 4:08 PM HKT
S.F. Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 37.50 | 37.88 | 35.80 | 36.06 | 36.06 | -4.91% | 10,343,359 |
| Oct 30, 2025 | 38.24 | 38.32 | 37.62 | 37.92 | 37.92 | -0.84% | 3,158,701 |
| Oct 28, 2025 | 37.76 | 38.24 | 37.70 | 38.24 | 38.24 | 1.70% | 3,608,829 |
| Oct 27, 2025 | 37.00 | 37.66 | 36.90 | 37.60 | 37.60 | - | 3,608,829 |
| Oct 26, 2025 | 37.00 | 37.66 | 36.90 | 37.60 | 37.60 | 2.01% | 2,626,285 |
| Oct 24, 2025 | 37.22 | 37.40 | 36.50 | 36.86 | 36.86 | -0.54% | 4,828,097 |
| Oct 23, 2025 | 37.62 | 37.62 | 36.70 | 37.06 | 37.06 | -0.86% | 4,826,297 |
| Oct 22, 2025 | 37.94 | 37.96 | 37.26 | 37.38 | 37.38 | -0.95% | 1,035,868 |
| Oct 21, 2025 | 37.60 | 37.96 | 37.50 | 37.74 | 37.74 | 0.37% | 1,477,525 |
| Oct 20, 2025 | 37.44 | 37.86 | 37.44 | 37.60 | 37.60 | 0.48% | 1,443,401 |
| Oct 17, 2025 | 38.08 | 38.10 | 37.06 | 37.42 | 37.42 | -1.37% | 2,603,200 |
| Oct 16, 2025 | 37.88 | 38.06 | 37.62 | 37.94 | 37.94 | 0.16% | 1,861,838 |
| Oct 15, 2025 | 37.40 | 37.94 | 37.04 | 37.88 | 37.88 | 2.05% | 3,067,535 |
| Oct 14, 2025 | 37.50 | 37.80 | 36.88 | 37.12 | 37.12 | -0.32% | 2,524,430 |
| Oct 13, 2025 | 36.84 | 37.56 | 36.84 | 37.24 | 37.24 | -2.00% | 3,553,936 |
| Oct 10, 2025 | 37.50 | 38.56 | 37.26 | 38.00 | 38.00 | 1.12% | 4,921,873 |
| Oct 9, 2025 | 37.00 | 37.80 | 36.72 | 37.58 | 37.58 | 2.40% | 3,898,453 |
| Oct 8, 2025 | 36.82 | 37.00 | 36.52 | 36.70 | 36.70 | -0.27% | 537,945 |
| Oct 6, 2025 | 36.58 | 36.98 | 36.38 | 36.80 | 36.80 | 0.66% | 448,365 |
| Oct 3, 2025 | 36.70 | 36.72 | 36.38 | 36.56 | 36.56 | -0.22% | 594,894 |
| Oct 2, 2025 | 37.14 | 37.18 | 36.40 | 36.64 | 36.64 | -1.35% | 1,575,980 |
| Sep 30, 2025 | 36.70 | 37.16 | 36.48 | 37.14 | 37.14 | 1.81% | 4,260,572 |
| Sep 29, 2025 | 36.30 | 36.52 | 36.12 | 36.48 | 36.48 | 1.39% | 3,883,589 |
| Sep 26, 2025 | 36.12 | 36.52 | 35.90 | 35.98 | 35.98 | -0.33% | 4,912,997 |
| Sep 25, 2025 | 36.74 | 36.74 | 36.06 | 36.10 | 36.10 | -0.82% | 3,526,875 |
| Sep 24, 2025 | 36.80 | 36.94 | 36.34 | 36.40 | 36.40 | -0.22% | 3,806,787 |
| Sep 23, 2025 | 37.10 | 37.38 | 36.38 | 36.48 | 36.48 | -1.62% | 4,923,075 |
| Sep 22, 2025 | 38.02 | 38.26 | 36.72 | 37.08 | 37.08 | -2.32% | 7,239,777 |
| Sep 19, 2025 | 38.18 | 38.54 | 37.88 | 37.96 | 37.96 | -0.58% | 7,945,411 |
| Sep 18, 2025 | 38.36 | 38.36 | 37.90 | 38.18 | 38.18 | -0.10% | 4,587,106 |
| Sep 17, 2025 | 38.68 | 38.68 | 38.10 | 38.22 | 38.22 | -0.73% | 4,962,950 |
| Sep 16, 2025 | 38.52 | 38.78 | 38.36 | 38.50 | 38.50 | 0.89% | 4,016,506 |
| Sep 15, 2025 | 38.46 | 38.54 | 37.96 | 38.16 | 38.16 | 0.26% | 3,798,179 |
| Sep 12, 2025 | 38.64 | 38.90 | 37.88 | 38.06 | 38.06 | -1.14% | 6,879,820 |
| Sep 11, 2025 | 39.00 | 39.04 | 38.50 | 38.50 | 38.50 | -1.18% | 3,842,839 |
| Sep 10, 2025 | 39.04 | 39.10 | 38.74 | 38.96 | 38.96 | -0.41% | 2,288,827 |
| Sep 9, 2025 | 40.50 | 40.52 | 39.12 | 39.12 | 38.62 | -2.49% | 5,382,185 |
| Sep 8, 2025 | 39.02 | 40.22 | 39.02 | 40.12 | 39.60 | 2.98% | 4,313,224 |
| Sep 5, 2025 | 38.96 | 39.28 | 38.56 | 38.96 | 38.46 | 0.67% | 5,079,540 |
| Sep 4, 2025 | 39.12 | 39.36 | 38.68 | 38.70 | 38.20 | -0.46% | 4,554,522 |
| Sep 3, 2025 | 38.52 | 39.00 | 38.52 | 38.88 | 38.38 | 1.73% | 4,888,513 |
| Sep 2, 2025 | 39.62 | 39.74 | 38.10 | 38.22 | 37.73 | -3.04% | 11,503,200 |
| Sep 1, 2025 | 39.90 | 40.54 | 39.42 | 39.42 | 38.91 | -1.45% | 13,390,134 |
| Aug 29, 2025 | 43.98 | 44.18 | 40.00 | 40.00 | 39.48 | -11.62% | 37,022,320 |
| Aug 28, 2025 | 44.86 | 45.30 | 44.38 | 45.26 | 44.68 | 1.25% | 1,614,200 |
| Aug 27, 2025 | 46.46 | 46.46 | 44.40 | 44.70 | 44.12 | -2.78% | 2,892,253 |
| Aug 26, 2025 | 45.56 | 46.72 | 45.54 | 45.98 | 45.39 | 1.05% | 2,422,874 |
| Aug 25, 2025 | 46.20 | 46.44 | 45.50 | 45.50 | 44.91 | -1.22% | 2,967,092 |
| Aug 22, 2025 | 46.90 | 47.00 | 45.78 | 46.06 | 45.47 | -0.65% | 2,943,534 |
| Aug 21, 2025 | 46.28 | 47.14 | 45.96 | 46.36 | 45.76 | 0.52% | 3,303,070 |