Skip to main content
Samfine Creation Holdings Group Limited (SFHG)
NASDAQ: SFHG · Real-Time Price · USD
0.7608
+0.0159 (2.13%)
At close: May 9, 2025, 4:00 PM
0.8000
+0.0392 (5.15%)
After-hours: May 9, 2025, 7:59 PM EDT

SFHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 20250.800.850.660.720.72-17.25%1,399,561
Mar 25, 20250.680.870.680.870.8723.07%4,171,753
Mar 24, 20250.740.740.700.710.71-4.46%63,441
Mar 21, 20250.770.780.720.740.74-5.14%167,506
Mar 20, 20250.800.800.770.780.78-1.24%85,543
Mar 19, 20250.750.790.750.790.791.78%79,952
Mar 18, 20250.720.800.720.780.786.32%100,141
Mar 17, 20250.670.780.670.730.738.45%140,262
Mar 14, 20250.630.740.630.670.674.70%159,129
Mar 13, 20250.630.680.610.640.64-0.89%158,142
Mar 12, 20250.650.680.620.650.650.25%77,410
Mar 11, 20250.600.680.600.650.65-0.29%97,711
Mar 10, 20250.650.710.630.650.65-2.55%139,126
Mar 7, 20250.730.760.600.670.67-11.08%347,486
Mar 6, 20250.770.800.690.750.75-0.15%104,143
Mar 5, 20250.720.780.700.750.7510.31%191,969
Mar 4, 20250.680.710.550.680.68-1.45%206,204
Mar 3, 20250.710.740.680.690.69-6.44%145,363
Feb 28, 20250.770.770.700.740.74-6.12%177,284