Sinofortune Financial Holdings Limited (HKG:8123)
Hong Kong · Delayed Price · Currency is HKD 0.3200
+0.0100 (3.23%)
Oct 27, 2026, 3:03 PM HKT
HKG:8123 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 48,480 |
| Oct 26, 2026 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -7.46% | 101,840 |
| Oct 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.90% | 36,080 |
| Oct 22, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 165,000 |
| Oct 21, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -8.33% | 66,200 |
| Oct 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 40,000 |
| Oct 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 20,000 |
| Oct 15, 2026 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | - | 30,000 |
| Oct 14, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.90% | 3,500 |
| Oct 13, 2026 | 0.40 | 0.40 | 0.34 | 0.35 | 0.35 | -13.75% | 145,700 |
| Oct 12, 2026 | 0.34 | 0.40 | 0.33 | 0.40 | 0.40 | 17.65% | 433,400 |
| Oct 9, 2026 | 0.25 | 0.34 | 0.25 | 0.34 | 0.34 | 36.00% | 475,800 |
| Oct 8, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -12.28% | 430,000 |
| Oct 7, 2026 | 0.28 | 0.28 | 0.28 | 0.29 | 0.29 | 1.79% | 20,000 |
| Oct 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 5, 2026 | 0.32 | 0.32 | 0.25 | 0.28 | 0.28 | -20.00% | 365,000 |
| Oct 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 50,000 |
| Sep 30, 2026 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -9.09% | 130,000 |
| Sep 29, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 28, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.32% | 40,000 |
| Sep 25, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | - |
| Sep 24, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 15,000 |
| Sep 23, 2026 | 0.40 | 0.40 | 0.35 | 0.39 | 0.39 | -10.47% | 199,000 |
| Sep 22, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -5.49% | 41,000 |
| Sep 21, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -5.21% | 140,000 |
| Sep 18, 2026 | 0.45 | 0.53 | 0.45 | 0.48 | 0.48 | 11.63% | 305,000 |
| Sep 17, 2026 | 0.40 | 0.50 | 0.40 | 0.43 | 0.43 | 16.22% | 544,800 |
| Sep 16, 2026 | 0.44 | 0.45 | 0.35 | 0.37 | 0.37 | -14.94% | 621,500 |
| Sep 15, 2026 | 0.30 | 0.45 | 0.30 | 0.44 | 0.44 | 61.11% | 925,900 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 102,340 |
| Sep 11, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.42% | 210,860 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 290,000 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 315,000 |
| Sep 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 52,500 |
| Sep 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 30,500 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 227,000 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | 55,000 |
| Sep 1, 2026 | 0.23 | 0.24 | 0.20 | 0.24 | 0.24 | 5.78% | 627,500 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.66% | 213,800 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.45% | 628,860 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 196,800 |
| Aug 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 194,486 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 92,900 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 350,900 |
| Aug 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 133,800 |
| Aug 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 110,400 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 160,000 |
| Aug 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 120,000 |
| Aug 17, 2026 | 0.27 | 0.31 | 0.27 | 0.28 | 0.28 | 3.70% | 306,600 |