Shin Kong Financial Holding Co., Ltd. (LUX:SHFIA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 10.10
+0.40 (4.12%)
At close: Jul 11, 2025
LUX:SHFIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.12% | - |
| Jul 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Jul 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jul 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Jul 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Jul 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Jul 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Jul 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Jun 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Jun 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jun 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| Jun 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jun 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16% | - |
| Jun 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.55% | - |
| Jun 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Jun 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jun 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Jun 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Jun 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Jun 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Jun 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jun 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Jun 5, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Jun 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Jun 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Jun 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| May 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| May 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| May 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| May 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| May 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| May 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| May 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| May 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| May 13, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| May 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| May 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| May 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| May 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| May 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| May 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| May 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.35% | - |