Samfine Creation Holdings Group Limited (SFHG)
NASDAQ: SFHG · Real-Time Price · USD
0.6050
+0.0005 (0.08%)
At close: Oct 27, 2025, 4:00 PM EDT
0.6045
-0.0005 (-0.08%)
After-hours: Oct 27, 2025, 7:00 PM EDT
SFHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 0.10% | 44,369 |
| Oct 24, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 0.10% | 43,048 |
| Oct 23, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | 0.67% | 43,630 |
| Oct 22, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -0.74% | 42,507 |
| Oct 21, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 0.73% | 45,219 |
| Oct 20, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -1.48% | 56,344 |
| Oct 17, 2025 | 0.65 | 0.66 | 0.61 | 0.61 | 0.61 | -4.65% | 60,748 |
| Oct 16, 2025 | 0.68 | 0.68 | 0.60 | 0.64 | 0.64 | 2.67% | 42,108 |
| Oct 15, 2025 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | -1.21% | 54,665 |
| Oct 14, 2025 | 0.63 | 0.68 | 0.62 | 0.63 | 0.63 | -0.69% | 53,749 |
| Oct 13, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.19% | 65,625 |
| Oct 10, 2025 | 0.69 | 0.70 | 0.64 | 0.66 | 0.66 | -3.02% | 45,881 |
| Oct 9, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | 2.49% | 62,999 |
| Oct 8, 2025 | 0.65 | 0.69 | 0.64 | 0.66 | 0.66 | 2.27% | 58,074 |
| Oct 7, 2025 | 0.67 | 0.71 | 0.64 | 0.64 | 0.64 | -3.84% | 98,657 |
| Oct 6, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | -1.09% | 58,107 |
| 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 |