Samfine Creation Holdings Group Limited (SFHG)
NASDAQ: SFHG · Real-Time Price · USD
0.7301
-0.0238 (-3.16%)
At close: Sep 5, 2025, 4:00 PM
0.7250
-0.0051 (-0.70%)
After-hours: Sep 5, 2025, 7:11 PM EDT
SFHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.76 | 0.77 | 0.72 | 0.73 | 0.73 | -3.16% | 37,000 |
| Sep 4, 2025 | 0.78 | 0.78 | 0.72 | 0.75 | 0.75 | 0.52% | 37,501 |
| Sep 3, 2025 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -3.76% | 45,762 |
| Sep 2, 2025 | 0.74 | 0.79 | 0.72 | 0.78 | 0.78 | 8.61% | 93,358 |
| Aug 29, 2025 | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | -1.03% | 42,756 |
| Aug 28, 2025 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -0.98% | 45,515 |
| Aug 27, 2025 | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -1.03% | 41,600 |
| Aug 26, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -1.36% | 41,561 |
| Aug 25, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | 5.63% | 43,323 |
| Aug 22, 2025 | 0.73 | 0.75 | 0.67 | 0.71 | 0.71 | 1.46% | 36,342 |
| Aug 21, 2025 | 0.65 | 0.72 | 0.65 | 0.70 | 0.70 | 6.37% | 85,703 |
| Aug 20, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -3.26% | 73,448 |
| Aug 19, 2025 | 0.71 | 0.71 | 0.66 | 0.68 | 0.68 | -4.08% | 90,253 |
| Aug 18, 2025 | 0.71 | 0.73 | 0.66 | 0.71 | 0.71 | 0.14% | 87,734 |
| Aug 15, 2025 | 0.73 | 0.75 | 0.70 | 0.71 | 0.71 | 1.13% | 84,648 |
| Aug 14, 2025 | 0.72 | 0.77 | 0.70 | 0.70 | 0.70 | -4.10% | 30,538 |
| Aug 13, 2025 | 0.78 | 0.78 | 0.70 | 0.73 | 0.73 | -0.34% | 22,163 |
| Aug 12, 2025 | 0.80 | 0.80 | 0.73 | 0.73 | 0.73 | 2.38% | 57,448 |
| Aug 11, 2025 | 0.67 | 0.80 | 0.67 | 0.72 | 0.72 | 0.76% | 58,030 |
| Aug 8, 2025 | 0.72 | 0.77 | 0.70 | 0.71 | 0.71 | -9.25% | 28,302 |
| Aug 7, 2025 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | -2.20% | 47,355 |
| Aug 6, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | 2.55% | 46,261 |
| Aug 5, 2025 | 0.85 | 0.85 | 0.72 | 0.78 | 0.78 | -4.52% | 58,278 |
| Aug 4, 2025 | 0.82 | 0.89 | 0.82 | 0.82 | 0.82 | 0.36% | 32,803 |
| Aug 1, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | 0.49% | 39,352 |
| Jul 31, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | 2.40% | 56,029 |
| Jul 30, 2025 | 0.84 | 0.85 | 0.78 | 0.79 | 0.79 | -4.33% | 123,911 |
| Jul 29, 2025 | 0.86 | 0.88 | 0.81 | 0.83 | 0.83 | 2.76% | 39,162 |
| Jul 28, 2025 | 0.89 | 0.89 | 0.80 | 0.80 | 0.80 | -0.22% | 44,698 |
| Jul 25, 2025 | 0.77 | 0.85 | 0.77 | 0.81 | 0.81 | 3.81% | 92,881 |
| Jul 24, 2025 | 0.88 | 0.92 | 0.66 | 0.78 | 0.78 | -13.60% | 89,150 |
| Jul 23, 2025 | 0.90 | 0.91 | 0.85 | 0.90 | 0.90 | 3.44% | 32,247 |
| Jul 22, 2025 | 0.93 | 0.93 | 0.81 | 0.87 | 0.87 | -2.26% | 98,714 |
| Jul 21, 2025 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -6.38% | 79,032 |
| Jul 18, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 0.30% | 32,802 |
| Jul 17, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 1.87% | 51,709 |
| Jul 16, 2025 | 0.91 | 0.96 | 0.91 | 0.93 | 0.93 | 2.18% | 55,843 |
| Jul 15, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -3.32% | 99,805 |
| Jul 14, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 2.08% | 109,021 |
| Jul 11, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | 4.10% | 97,046 |
| Jul 10, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 6.79% | 66,961 |
| Jul 9, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.17% | 58,950 |
| Jul 8, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 3.84% | 50,093 |
| Jul 7, 2025 | 0.78 | 0.80 | 0.78 | 0.79 | 0.79 | 1.33% | 49,244 |
| Jul 3, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 2.22% | 32,722 |
| Jul 2, 2025 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | -2.07% | 49,797 |
| Jul 1, 2025 | 0.70 | 0.78 | 0.70 | 0.78 | 0.78 | 4.08% | 43,552 |
| Jun 30, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 4.03% | 40,211 |
| Jun 27, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 3.38% | 41,301 |
| Jun 26, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.64% | 48,697 |