Samfine Creation Holdings Group Limited (SFHG)

NASDAQ: SFHG · Real-Time Price · USD

2.340

-0.030 (-1.27%)

At close: Aug 25, 2026, 4:00 PM EDT

2.388

+0.048 (2.06%)

After-hours: Aug 25, 2026, 5:04 PM EDT

SFHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.30	2.37	2.21	2.34	2.34	-1.27%	12,083
Aug 24, 2026	2.40	2.45	2.37	2.37	2.37	-1.66%	14,763
Aug 21, 2026	2.40	2.52	2.40	2.41	2.41	-1.63%	24,296
Aug 20, 2026	2.51	2.59	2.43	2.45	2.45	-2.39%	13,970
Aug 19, 2026	2.41	2.59	2.41	2.51	2.51	5.02%	22,034
Aug 18, 2026	2.43	2.64	2.39	2.39	2.39	-4.78%	38,091
Aug 17, 2026	2.44	2.65	2.30	2.51	2.51	-4.20%	91,888
Aug 14, 2026	2.28	2.62	2.23	2.62	2.62	11.02%	166,502
Aug 13, 2026	2.38	2.62	2.06	2.36	2.36	-0.42%	10,498,662
Aug 12, 2026	2.36	2.38	2.34	2.37	2.37	0.85%	5,661
Aug 11, 2026	2.44	2.44	2.34	2.35	2.35	1.29%	3,828
Aug 10, 2026	2.31	2.36	2.31	2.32	2.32	0.43%	6,604
Aug 7, 2026	2.35	2.38	2.30	2.31	2.31	-3.35%	6,473
Aug 6, 2026	2.31	2.40	2.31	2.39	2.39	2.58%	3,404
Aug 5, 2026	2.38	2.38	2.27	2.33	2.33	-0.21%	7,236
Aug 4, 2026	2.48	2.49	2.34	2.34	2.34	-5.27%	6,132
Aug 3, 2026	2.48	2.48	2.43	2.47	2.47	-2.10%	7,934
Jul 31, 2026	2.40	2.52	2.38	2.52	2.52	4.91%	8,781
Jul 30, 2026	2.40	2.45	2.40	2.40	2.40	-1.64%	4,873
Jul 29, 2026	2.47	2.47	2.44	2.44	2.44	-2.01%	7,162
Jul 28, 2026	2.49	2.49	2.48	2.49	2.49	-	1,942
Jul 24, 2026	2.49	2.49	2.49	2.49	2.49	0.81%	220
Jul 23, 2026	2.53	2.53	2.47	2.47	2.47	0.41%	592
Jul 22, 2026	2.53	2.53	2.40	2.46	2.46	0.41%	2,188
Jul 21, 2026	2.55	2.60	2.42	2.45	2.45	-0.81%	4,136
Jul 20, 2026	2.63	2.63	2.47	2.47	2.47	-6.08%	3,874
Jul 17, 2026	2.63	2.63	2.63	2.63	2.63	4.37%	625
Jul 16, 2026	2.74	2.74	2.52	2.52	2.52	1.20%	3,087
Jul 15, 2026	2.69	2.69	2.49	2.49	2.49	2.89%	1,789
Jul 14, 2026	2.54	2.56	2.42	2.42	2.42	-3.97%	20,034
Jul 13, 2026	2.59	2.59	2.52	2.52	2.52	1.61%	721
Jul 10, 2026	2.48	2.63	2.43	2.48	2.48	-0.40%	3,805
Jul 9, 2026	2.55	2.70	2.49	2.49	2.49	1.63%	2,028
Jul 8, 2026	2.48	2.48	2.45	2.45	2.45	-3.92%	1,171
Jul 7, 2026	2.60	2.60	2.55	2.55	2.55	0.79%	2,768
Jul 6, 2026	2.33	2.53	2.33	2.53	2.53	8.58%	7,857
Jul 2, 2026	2.32	2.40	2.30	2.33	2.33	7.37%	3,785
Jul 1, 2026	2.30	2.38	2.15	2.17	2.17	2.36%	2,704
Jun 30, 2026	2.19	2.21	2.12	2.12	2.12	-3.20%	2,556
Jun 29, 2026	2.30	2.37	2.12	2.19	2.19	-8.37%	13,834
Jun 26, 2026	2.33	2.51	2.33	2.39	2.39	3.46%	17,240
Jun 25, 2026	2.43	2.44	1.90	2.31	2.31	-1.70%	16,222
Jun 24, 2026	2.46	2.46	2.34	2.35	2.35	2.62%	21,656
Jun 23, 2026	2.44	2.46	2.29	2.29	2.29	-6.53%	23,638
Jun 22, 2026	2.36	2.47	2.36	2.45	2.45	-0.41%	23,791
Jun 18, 2026	2.56	2.60	2.46	2.46	2.46	0.41%	25,386
Jun 17, 2026	2.35	2.50	2.34	2.45	2.45	-2.00%	16,885
Jun 16, 2026	2.55	2.55	2.49	2.50	2.50	-1.96%	17,547
Jun 15, 2026	2.61	2.66	2.50	2.55	2.55	-2.30%	24,612
Jun 12, 2026	2.66	2.67	2.58	2.61	2.61	1.16%	23,819