Samfine Creation Holdings Group Limited (SFHG)
NASDAQ: SFHG · Real-Time Price · USD
0.756
+0.026 (3.60%)
Mar 18, 2025, 4:00 PM EST - Market closed
SFHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 0.72 | 0.80 | 0.72 | 0.78 | 0.78 | 6.32% | 100,047 |
| Mar 17, 2025 | 0.67 | 0.78 | 0.67 | 0.73 | 0.73 | 8.45% | 140,262 |
| Mar 14, 2025 | 0.63 | 0.74 | 0.63 | 0.67 | 0.67 | 4.70% | 159,129 |
| Mar 13, 2025 | 0.63 | 0.68 | 0.61 | 0.64 | 0.64 | -0.89% | 158,142 |
| Mar 12, 2025 | 0.65 | 0.68 | 0.62 | 0.65 | 0.65 | 0.25% | 77,410 |
| Mar 11, 2025 | 0.60 | 0.68 | 0.60 | 0.65 | 0.65 | -0.29% | 97,711 |
| Mar 10, 2025 | 0.65 | 0.71 | 0.63 | 0.65 | 0.65 | -2.55% | 139,126 |
| Mar 7, 2025 | 0.73 | 0.76 | 0.60 | 0.67 | 0.67 | -11.08% | 347,486 |
| Mar 6, 2025 | 0.77 | 0.80 | 0.69 | 0.75 | 0.75 | -0.15% | 104,143 |
| Mar 5, 2025 | 0.72 | 0.78 | 0.70 | 0.75 | 0.75 | 10.31% | 191,969 |
| Mar 4, 2025 | 0.68 | 0.71 | 0.55 | 0.68 | 0.68 | -1.45% | 206,204 |
| Mar 3, 2025 | 0.71 | 0.74 | 0.68 | 0.69 | 0.69 | -6.44% | 145,363 |
| Feb 28, 2025 | 0.77 | 0.77 | 0.70 | 0.74 | 0.74 | -6.12% | 177,284 |
| Feb 27, 2025 | 0.80 | 0.80 | 0.76 | 0.79 | 0.79 | -1.19% | 51,931 |
| Feb 26, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | -1.47% | 101,257 |
| Feb 25, 2025 | 0.85 | 0.85 | 0.76 | 0.81 | 0.81 | -1.59% | 180,714 |
| Feb 24, 2025 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -3.55% | 118,800 |
| Feb 21, 2025 | 0.85 | 0.88 | 0.84 | 0.85 | 0.85 | -2.28% | 173,858 |
| Feb 20, 2025 | 0.85 | 0.87 | 0.80 | 0.87 | 0.87 | 2.84% | 164,043 |
| Feb 19, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.65% | 172,758 |
| Feb 18, 2025 | 0.89 | 0.89 | 0.83 | 0.86 | 0.86 | -2.26% | 315,787 |
| Feb 14, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | -2.21% | 94,174 |
| Feb 13, 2025 | 0.87 | 0.93 | 0.86 | 0.90 | 0.90 | -0.01% | 223,120 |
| Feb 12, 2025 | 0.88 | 0.94 | 0.81 | 0.90 | 0.90 | -0.10% | 435,996 |
| Feb 11, 2025 | 0.92 | 0.94 | 0.87 | 0.90 | 0.90 | -6.74% | 237,467 |
| Feb 10, 2025 | 0.90 | 1.00 | 0.90 | 0.97 | 0.97 | 0.64% | 318,888 |
| Feb 7, 2025 | 0.85 | 1.00 | 0.85 | 0.96 | 0.96 | 0.51% | 354,923 |
| Feb 6, 2025 | 1.10 | 1.20 | 0.89 | 0.96 | 0.96 | -14.72% | 1,987,398 |
| Feb 5, 2025 | 1.19 | 1.29 | 1.03 | 1.12 | 1.12 | 12.00% | 20,424,717 |
| Feb 4, 2025 | 0.93 | 1.03 | 0.93 | 1.00 | 1.00 | 4.17% | 5,155,950 |
| Feb 3, 2025 | 0.90 | 0.98 | 0.88 | 0.96 | 0.96 | 6.65% | 314,607 |
| Jan 31, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | 0.01% | 245,350 |
| Jan 30, 2025 | 0.89 | 0.90 | 0.81 | 0.90 | 0.90 | 4.96% | 218,277 |
| Jan 29, 2025 | 0.94 | 0.95 | 0.82 | 0.86 | 0.86 | -7.80% | 169,820 |
| Jan 28, 2025 | 0.80 | 0.93 | 0.80 | 0.93 | 0.93 | 9.41% | 153,216 |
| Jan 27, 2025 | 0.86 | 0.91 | 0.79 | 0.85 | 0.85 | -6.70% | 383,728 |
| Jan 24, 2025 | 0.94 | 0.97 | 0.91 | 0.91 | 0.91 | -4.53% | 268,075 |
| Jan 23, 2025 | 0.98 | 1.04 | 0.93 | 0.95 | 0.95 | -5.52% | 173,550 |
| Jan 22, 2025 | 0.97 | 1.02 | 0.93 | 1.01 | 1.01 | 5.65% | 272,447 |
| Jan 21, 2025 | 1.00 | 1.03 | 0.91 | 0.96 | 0.96 | -9.81% | 493,988 |
| Jan 17, 2025 | 1.20 | 1.20 | 1.00 | 1.06 | 1.06 | -1.85% | 296,993 |
| Jan 16, 2025 | 1.20 | 1.20 | 1.03 | 1.08 | 1.08 | - | 245,981 |
| Jan 15, 2025 | 1.05 | 1.17 | 1.01 | 1.08 | 1.08 | - | 398,538 |
| Jan 14, 2025 | 1.14 | 1.25 | 1.00 | 1.08 | 1.08 | -1.82% | 348,393 |
| Jan 13, 2025 | 1.18 | 1.26 | 1.00 | 1.10 | 1.10 | -5.98% | 598,007 |
| Jan 10, 2025 | 1.48 | 1.48 | 1.04 | 1.17 | 1.17 | -15.83% | 917,919 |
| Jan 8, 2025 | 1.55 | 1.56 | 1.10 | 1.39 | 1.39 | -11.46% | 1,159,965 |
| Jan 7, 2025 | 1.45 | 1.67 | 1.42 | 1.57 | 1.57 | -5.99% | 1,122,338 |
| Jan 6, 2025 | 1.89 | 2.32 | 1.30 | 1.67 | 1.67 | -11.17% | 3,553,228 |
| Jan 3, 2025 | 1.37 | 2.08 | 1.37 | 1.88 | 1.88 | 29.66% | 4,112,438 |