Samfine Creation Holdings Group Limited (SFHG)
NASDAQ: SFHG · Real-Time Price · USD
0.690
-0.091 (-11.60%)
At close: Dec 20, 2024, 4:00 PM
0.746
+0.056 (8.10%)
After-hours: Dec 20, 2024, 7:59 PM EST
SFHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.73 | 0.77 | 0.63 | 0.69 | 0.69 | -11.60% | 1,964,333 |
| Dec 19, 2024 | 0.63 | 0.82 | 0.61 | 0.78 | 0.78 | 25.89% | 3,730,889 |
| Dec 18, 2024 | 0.67 | 0.75 | 0.61 | 0.62 | 0.62 | -9.28% | 2,350,095 |
| Dec 17, 2024 | 0.75 | 0.78 | 0.66 | 0.68 | 0.68 | -15.63% | 3,295,146 |
| Dec 16, 2024 | 1.02 | 1.08 | 0.80 | 0.81 | 0.81 | -30.77% | 3,389,019 |
| Dec 13, 2024 | 1.23 | 1.39 | 1.09 | 1.17 | 1.17 | -7.14% | 2,468,377 |
| Dec 12, 2024 | 1.80 | 1.93 | 1.11 | 1.26 | 1.26 | -58.69% | 7,381,836 |
| Dec 11, 2024 | 21.00 | 21.50 | 2.85 | 3.05 | 3.05 | -85.54% | 9,575,265 |
| Dec 10, 2024 | 22.40 | 22.40 | 21.00 | 21.09 | 21.09 | -6.27% | 823,076 |
| Dec 9, 2024 | 23.70 | 24.00 | 20.50 | 22.50 | 22.50 | 2.46% | 1,555,064 |
| Dec 6, 2024 | 19.60 | 23.00 | 19.45 | 21.96 | 21.96 | 11.36% | 2,569,180 |
| Dec 5, 2024 | 17.48 | 22.96 | 16.85 | 19.72 | 19.72 | 18.15% | 3,143,165 |
| Dec 4, 2024 | 14.81 | 17.71 | 14.56 | 16.69 | 16.69 | 9.08% | 2,659,209 |
| Dec 3, 2024 | 13.50 | 15.49 | 12.70 | 15.30 | 15.30 | 12.09% | 2,004,729 |
| Dec 2, 2024 | 12.11 | 14.00 | 11.40 | 13.65 | 13.65 | 14.32% | 674,514 |
| Nov 29, 2024 | 11.88 | 12.29 | 11.63 | 11.94 | 11.94 | 1.10% | 736,420 |
| Nov 27, 2024 | 11.70 | 12.30 | 10.35 | 11.81 | 11.81 | 0.94% | 194,300 |
| Nov 26, 2024 | 10.78 | 12.30 | 10.30 | 11.70 | 11.70 | 5.12% | 420,132 |
| Nov 25, 2024 | 11.75 | 12.15 | 10.80 | 11.13 | 11.13 | -4.87% | 146,040 |
| Nov 22, 2024 | 13.25 | 13.25 | 11.29 | 11.70 | 11.70 | -10.69% | 238,293 |
| Nov 21, 2024 | 12.33 | 13.30 | 12.19 | 13.10 | 13.10 | 9.81% | 275,665 |
| Nov 20, 2024 | 11.53 | 12.35 | 11.15 | 11.93 | 11.93 | 3.65% | 489,399 |
| Nov 19, 2024 | 14.28 | 14.28 | 11.26 | 11.51 | 11.51 | -22.07% | 423,118 |
| Nov 18, 2024 | 14.25 | 15.94 | 14.05 | 14.77 | 14.77 | -1.53% | 1,326,151 |
| Nov 15, 2024 | 14.08 | 15.00 | 13.50 | 15.00 | 15.00 | 3.52% | 882,353 |
| Nov 14, 2024 | 13.60 | 14.49 | 13.35 | 14.49 | 14.49 | 9.77% | 1,667,123 |
| Nov 13, 2024 | 13.10 | 14.60 | 11.65 | 13.20 | 13.20 | 8.46% | 1,540,567 |
| Nov 12, 2024 | 10.99 | 12.50 | 10.75 | 12.17 | 12.17 | 15.90% | 1,647,818 |
| Nov 11, 2024 | 10.28 | 10.98 | 9.51 | 10.50 | 10.50 | 2.14% | 590,238 |
| Nov 8, 2024 | 8.77 | 10.53 | 8.77 | 10.28 | 10.28 | 13.84% | 449,899 |
| Nov 7, 2024 | 9.40 | 9.85 | 8.04 | 9.03 | 9.03 | -4.65% | 297,603 |
| Nov 6, 2024 | 10.62 | 10.90 | 9.00 | 9.47 | 9.47 | -9.12% | 155,318 |
| Nov 5, 2024 | 11.00 | 11.95 | 10.40 | 10.42 | 10.42 | -6.63% | 1,269,501 |
| Nov 4, 2024 | 11.30 | 11.83 | 10.30 | 11.16 | 11.16 | -2.96% | 776,914 |
| Nov 1, 2024 | 11.69 | 11.90 | 11.22 | 11.50 | 11.50 | -0.35% | 38,632 |
| Oct 31, 2024 | 11.01 | 11.80 | 10.29 | 11.54 | 11.54 | 4.91% | 180,014 |
| Oct 30, 2024 | 11.25 | 11.34 | 10.80 | 11.00 | 11.00 | -3.17% | 98,722 |
| Oct 29, 2024 | 10.65 | 12.00 | 10.00 | 11.36 | 11.36 | 5.38% | 487,126 |
| Oct 28, 2024 | 10.29 | 10.98 | 9.30 | 10.78 | 10.78 | 12.29% | 1,980,975 |
| Oct 25, 2024 | 9.41 | 9.88 | 9.25 | 9.60 | 9.60 | 2.13% | 42,765 |
| Oct 24, 2024 | 9.39 | 9.64 | 9.09 | 9.40 | 9.40 | 0.43% | 141,114 |
| Oct 23, 2024 | 10.15 | 10.15 | 8.64 | 9.36 | 9.36 | -4.00% | 505,770 |
| Oct 22, 2024 | 9.28 | 9.75 | 8.40 | 9.75 | 9.75 | 8.45% | 343,526 |
| Oct 21, 2024 | 8.18 | 9.19 | 8.18 | 8.99 | 8.99 | 0.22% | 359,370 |
| Oct 18, 2024 | 9.78 | 9.85 | 7.02 | 8.97 | 8.97 | -3.03% | 310,670 |
| Oct 17, 2024 | 6.50 | 9.74 | 6.50 | 9.25 | 9.25 | 44.98% | 306,547 |
| Oct 16, 2024 | 5.60 | 6.39 | 5.60 | 6.38 | 6.38 | 20.38% | 528,304 |