Skip to main content
Samfine Creation Holdings Group Limited (SFHG)
NASDAQ: SFHG · Real-Time Price · USD
0.7825
+0.0424 (5.73%)
At close: Jun 6, 2025, 4:00 PM
0.7400
-0.0425 (-5.43%)
After-hours: Jun 6, 2025, 4:53 PM EDT

SFHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.740.820.720.800.807.84%72,294
Jun 5, 20250.760.760.660.740.74-2.72%36,082
Jun 4, 20250.760.780.740.760.76-2.21%10,806
Jun 3, 20250.790.790.750.780.78-2.05%33,291
Jun 2, 20250.830.830.780.790.79-5.04%56,447
May 30, 20250.840.890.810.840.84-2.85%41,481
May 29, 20250.890.890.830.860.86-3.26%25,787
May 28, 20250.870.900.850.890.892.28%18,607
May 27, 20250.870.900.860.870.87-3.31%47,171
May 23, 20250.890.950.850.900.900.11%82,372
May 22, 20250.880.900.810.900.90-1.21%98,439
May 21, 20250.910.920.870.910.910.22%64,343
May 20, 20250.880.920.870.910.912.92%39,509
May 19, 20250.880.890.840.880.88-0.76%29,989
May 16, 20250.930.930.820.890.892.18%65,507
May 15, 20250.850.920.810.870.873.57%82,409
May 14, 20250.981.050.700.840.84-12.69%303,272
May 13, 20250.840.980.840.960.9614.55%366,508
May 12, 20250.780.840.760.840.8410.40%245,983
May 9, 20250.720.760.720.760.762.13%92,251
May 8, 20250.680.740.680.740.747.26%188,632
May 7, 20250.670.700.670.690.692.90%65,477
May 6, 20250.650.690.650.670.670.73%33,956
May 5, 20250.670.710.670.670.67-2.90%73,980
May 2, 20250.650.690.630.690.696.65%84,249
May 1, 20250.660.670.650.650.65-0.48%109,485
Apr 30, 20250.650.670.650.650.650.02%27,486
Apr 29, 20250.700.700.650.650.65-5.80%86,375
Apr 28, 20250.670.690.660.690.694.32%50,396
Apr 25, 20250.680.700.650.660.66-2.74%63,142
Apr 24, 20250.650.700.650.680.68-1.19%59,258
Apr 23, 20250.650.700.630.690.694.27%159,096
Apr 22, 20250.670.700.650.660.66-5.71%43,499
Apr 21, 20250.650.700.650.700.705.23%59,085
Apr 17, 20250.660.700.650.670.67-0.39%53,207
Apr 16, 20250.670.700.630.670.676.71%94,794
Apr 15, 20250.650.670.620.630.63-6.60%88,737
Apr 14, 20250.700.700.650.670.67-4.29%51,892
Apr 11, 20250.730.730.680.700.70-1.41%52,611
Apr 10, 20250.690.760.680.710.712.90%66,878
Apr 9, 20250.650.740.650.690.69-1.20%121,977
Apr 8, 20250.690.700.690.700.707.61%220,338
Apr 7, 20250.640.650.620.650.65-0.16%201,742
Apr 4, 20250.650.670.640.650.65-3.59%103,210
Apr 3, 20250.670.700.650.670.67-3.64%102,787
Apr 2, 20250.670.700.650.700.705.08%82,778
Apr 1, 20250.670.690.650.670.67-1.13%121,755
Mar 31, 20250.680.700.660.670.670.07%94,784
Mar 28, 20250.640.690.630.670.67-2.25%111,300
Mar 27, 20250.660.710.660.690.69-4.37%234,792