Samfine Creation Holdings Group Limited (SFHG)

SFHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	0.67	0.68	0.66	0.68	0.68	0.73%	51,490
Oct 2, 2025	0.70	0.70	0.67	0.67	0.67	-3.90%	70,701
Oct 1, 2025	0.73	0.73	0.69	0.70	0.70	-2.00%	56,587
Sep 30, 2025	0.72	0.72	0.71	0.71	0.71	1.94%	87,275
Sep 29, 2025	0.74	0.74	0.69	0.70	0.70	-0.62%	51,891
Sep 26, 2025	0.71	0.72	0.67	0.71	0.71	-1.87%	50,816
Sep 25, 2025	0.72	0.72	0.67	0.72	0.72	1.20%	33,971
Sep 24, 2025	0.70	0.72	0.66	0.71	0.71	-1.38%	91,663
Sep 23, 2025	0.71	0.74	0.70	0.72	0.72	-2.33%	53,387
Sep 22, 2025	0.71	0.74	0.71	0.74	0.74	4.84%	38,828
Sep 19, 2025	0.72	0.74	0.70	0.70	0.70	-3.70%	57,320
Sep 18, 2025	0.73	0.74	0.70	0.73	0.73	-0.52%	59,266
Sep 17, 2025	0.75	0.75	0.69	0.73	0.73	0.52%	101,039
Sep 16, 2025	0.75	0.79	0.72	0.73	0.73	-3.95%	60,091
Sep 15, 2025	0.80	0.83	0.76	0.76	0.76	-2.00%	61,926
Sep 12, 2025	0.81	0.83	0.77	0.78	0.78	-1.10%	67,839
Sep 11, 2025	0.79	0.80	0.76	0.78	0.78	3.79%	68,391
Sep 10, 2025	0.77	0.80	0.74	0.76	0.76	2.48%	135,465
Sep 9, 2025	0.75	0.76	0.71	0.74	0.74	-3.89%	184,632
Sep 8, 2025	0.76	0.77	0.71	0.77	0.77	5.05%	46,862
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.