Sinofortune Financial Holdings Limited (HKG:8123)
Hong Kong · Delayed Price · Currency is HKD 0.0830
+0.0020 (2.47%)
Jun 1, 2026, 4:08 PM HKT
HKG:8123 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.47% | 217,300 |
| May 29, 2026 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -19.00% | 3,482,100 |
| May 28, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -21.87% | 1,618,400 |
| May 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -14.09% | 598,500 |
| May 26, 2026 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -19.46% | 567,000 |
| May 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -10.19% | 421,700 |
| May 21, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 4.04% | 148,900 |
| May 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.02% | 202,000 |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 80,000 |
| May 18, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 90,000 |
| May 15, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -2.00% | 156,400 |
| May 14, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 70,500 |
| May 13, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.11% | 349,300 |
| May 12, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 9.22% | 77,600 |
| May 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -15.23% | 85,000 |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.11% | - |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.78% | - |
| May 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | - |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | - |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | - |
| Apr 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | - |
| Apr 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | - |
| Apr 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.76% | - |
| Apr 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -47.50% | - |
| Apr 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 378,100 |
| Apr 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Apr 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,100 |
| Apr 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,700 |
| Apr 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 85,800 |
| Apr 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,500 |
| Apr 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 100 |
| Apr 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 1, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 31, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,100 |
| Mar 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6,800 |
| Mar 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,300 |