Samfine Creation Holdings Group Limited (SFHG)

SFHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.40	2.40	2.30	2.30	2.30	-2.54%	14,824
Jun 4, 2026	2.47	2.51	2.32	2.36	2.36	1.72%	17,307
Jun 3, 2026	2.33	2.68	2.19	2.32	2.32	-5.69%	20,324
Jun 2, 2026	2.39	2.51	2.39	2.46	2.46	-0.81%	20,482
Jun 1, 2026	2.47	2.52	2.38	2.48	2.48	-1.20%	20,214
May 29, 2026	2.55	2.62	2.48	2.51	2.51	0.12%	21,506
May 28, 2026	2.41	2.55	2.25	2.51	2.51	-0.91%	25,239
May 27, 2026	2.55	2.64	2.52	2.53	2.53	2.02%	16,633
May 26, 2026	2.58	2.58	2.48	2.48	2.48	-1.98%	13,180
May 22, 2026	2.54	2.57	2.51	2.53	2.53	0.80%	17,247
May 21, 2026	2.30	2.62	2.30	2.51	2.51	-2.71%	12,681
May 20, 2026	2.55	2.58	2.50	2.58	2.58	3.20%	14,087
May 19, 2026	2.40	2.55	2.34	2.50	2.50	0.40%	13,986
May 18, 2026	2.44	2.52	2.43	2.49	2.49	-1.58%	16,210
May 15, 2026	2.46	2.61	2.27	2.53	2.53	-1.87%	13,428
May 14, 2026	2.40	2.59	2.34	2.58	2.58	5.66%	17,537
May 13, 2026	2.40	2.50	2.40	2.44	2.44	-1.61%	8,131
May 12, 2026	2.46	2.51	2.43	2.48	2.48	0.81%	6,551
May 11, 2026	2.40	2.58	2.24	2.46	2.46	-3.53%	12,663
May 8, 2026	2.53	2.60	2.53	2.55	2.55	2.00%	7,631
May 7, 2026	2.52	2.56	2.49	2.50	2.50	0.81%	8,055
May 6, 2026	2.41	2.56	2.41	2.48	2.48	-0.80%	8,563
May 5, 2026	2.42	2.55	2.37	2.50	2.50	-	7,840
May 4, 2026	2.46	2.52	2.46	2.50	2.50	-1.57%	7,906
May 1, 2026	2.40	2.55	2.34	2.54	2.54	-0.78%	10,323
Apr 30, 2026	2.58	2.58	2.56	2.56	2.56	3.64%	5,118
Apr 29, 2026	2.44	2.54	2.44	2.47	2.47	0.82%	5,785
Apr 28, 2026	2.38	2.46	2.36	2.45	2.45	2.51%	9,148
Apr 27, 2026	2.44	2.44	2.39	2.39	2.39	-2.05%	7,051
Apr 24, 2026	2.43	2.49	2.35	2.44	2.44	0.41%	15,940
Apr 23, 2026	2.36	2.46	2.36	2.43	2.43	2.97%	12,933
Apr 22, 2026	2.43	2.43	2.30	2.36	2.36	-2.88%	8,556
Apr 21, 2026	2.43	2.43	2.42	2.43	2.43	-0.82%	6,434
Apr 20, 2026	2.35	2.49	2.35	2.45	2.45	1.24%	6,002
Apr 17, 2026	2.51	2.51	2.34	2.42	2.42	-3.20%	12,245
Apr 16, 2026	2.56	2.56	2.50	2.50	2.50	-0.79%	12,291
Apr 15, 2026	2.34	2.53	2.20	2.52	2.52	5.88%	27,277
Apr 14, 2026	2.30	2.50	2.21	2.38	2.38	-0.83%	39,708
Apr 13, 2026	2.47	2.53	2.40	2.40	2.40	2.13%	7,269
Apr 10, 2026	2.46	2.46	2.35	2.35	2.35	-4.08%	11,509
Apr 9, 2026	2.32	2.53	2.00	2.45	2.45	2.51%	27,639
Apr 8, 2026	2.45	2.55	1.96	2.39	2.39	-4.40%	18,324
Apr 7, 2026	2.43	2.55	2.43	2.50	2.50	-3.47%	12,768
Apr 6, 2026	2.53	2.61	2.50	2.59	2.59	3.19%	14,743
Apr 2, 2026	2.62	2.62	2.51	2.51	2.51	3.29%	17,686
Apr 1, 2026	2.57	2.57	2.42	2.43	2.43	-6.18%	13,917
Mar 31, 2026	2.60	2.67	2.59	2.59	2.59	4.44%	16,286
Mar 30, 2026	2.42	2.51	2.42	2.48	2.48	-1.98%	15,240
Mar 27, 2026	2.63	2.67	2.33	2.53	2.53	2.02%	23,810
Mar 26, 2026	2.30	2.51	2.24	2.48	2.48	4.20%	23,085

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.