Samfine Creation Holdings Group Limited (SFHG)

NASDAQ: SFHG · Real-Time Price · USD

Compare

0.4844

+0.0434 (9.84%)

At close: Nov 26, 2025, 4:00 PM EST

0.4490

-0.0354 (-7.31%)

After-hours: Nov 26, 2025, 7:20 PM EST

SFHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.41	0.50	0.41	0.48	0.48	9.84%	229,489
Nov 25, 2025	0.41	0.46	0.39	0.44	0.44	4.70%	129,854
Nov 24, 2025	0.37	0.45	0.37	0.42	0.42	13.26%	261,208
Nov 21, 2025	0.37	0.40	0.36	0.37	0.37	-12.68%	284,979
Nov 20, 2025	0.37	0.46	0.35	0.43	0.43	-1.87%	9,632,370
Nov 19, 2025	0.46	0.50	0.43	0.43	0.43	-5.84%	103,115
Nov 18, 2025	0.50	0.50	0.46	0.46	0.46	0.20%	57,396
Nov 17, 2025	0.41	0.48	0.41	0.46	0.46	-2.13%	79,015
Nov 14, 2025	0.45	0.47	0.37	0.47	0.47	2.26%	86,114
Nov 13, 2025	0.42	0.46	0.40	0.46	0.46	10.75%	109,420
Nov 12, 2025	0.38	0.42	0.32	0.42	0.42	13.08%	282,255
Nov 11, 2025	0.39	0.46	0.35	0.37	0.37	-5.90%	191,331
Nov 10, 2025	0.46	0.47	0.39	0.39	0.39	-18.41%	98,046
Nov 7, 2025	0.48	0.51	0.48	0.48	0.48	-	24,812
Nov 6, 2025	0.51	0.52	0.48	0.48	0.48	-7.90%	34,498
Nov 5, 2025	0.46	0.53	0.46	0.52	0.52	11.68%	98,746
Nov 4, 2025	0.50	0.51	0.45	0.46	0.46	-7.06%	73,573
Nov 3, 2025	0.57	0.57	0.49	0.50	0.50	-13.60%	138,686
Oct 31, 2025	0.60	0.60	0.58	0.58	0.58	-0.24%	55,799
Oct 30, 2025	0.60	0.60	0.58	0.58	0.58	-1.33%	51,277
Oct 29, 2025	0.60	0.61	0.58	0.59	0.59	0.72%	47,245
Oct 28, 2025	0.61	0.61	0.58	0.58	0.58	-3.52%	42,180
Oct 27, 2025	0.61	0.61	0.60	0.61	0.61	0.08%	55,363
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