SFK Construction Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.560	0.590	0.560	0.570	0.549	476,000
2025-07-31	0.550	0.550	0.550	0.550	0.530	120,000
2025-07-30	0.560	0.560	0.560	0.560	0.539	80,000
2025-07-29	0.550	0.550	0.550	0.550	0.530	0
2025-07-28	0.570	0.570	0.550	0.550	0.530	700,000
2025-07-25	0.580	0.580	0.560	0.560	0.539	46,000
2025-07-24	0.570	0.570	0.570	0.570	0.549	0
2025-07-23	0.570	0.570	0.570	0.570	0.549	0
2025-07-22	0.570	0.570	0.570	0.570	0.549	8,000
2025-07-21	0.560	0.570	0.560	0.560	0.539	48,000
2025-07-18	0.550	0.570	0.550	0.560	0.539	442,000
2025-07-17	0.570	0.570	0.570	0.570	0.549	2,000
2025-07-16	0.560	0.560	0.550	0.550	0.530	26,000
2025-07-15	0.570	0.570	0.570	0.570	0.549	0
2025-07-14	0.560	0.570	0.560	0.570	0.549	60,000
2025-07-11	0.560	0.570	0.560	0.560	0.539	202,000
2025-07-10	0.560	0.570	0.550	0.570	0.549	146,000
2025-07-09	0.560	0.560	0.550	0.560	0.539	122,000
2025-07-08	0.560	0.560	0.560	0.560	0.539	18,000
2025-07-07	0.560	0.560	0.560	0.560	0.539	200,000
2025-07-04	0.580	0.580	0.570	0.570	0.549	100,000
2025-07-03	0.560	0.560	0.560	0.560	0.539	212,000
2025-07-02	0.590	0.600	0.560	0.560	0.539	208,000
2025-06-30	0.630	0.630	0.560	0.560	0.539	278,000
2025-06-27	0.570	0.570	0.560	0.570	0.549	120,000
2025-06-26	0.640	0.640	0.560	0.570	0.549	362,000
2025-06-25	0.640	0.640	0.640	0.640	0.616	10,000
2025-06-24	0.650	0.650	0.650	0.650	0.626	0
2025-06-23	0.570	0.680	0.570	0.650	0.626	58,000
2025-06-20	0.570	0.570	0.570	0.570	0.549	0
2025-06-19	0.570	0.570	0.570	0.570	0.549	0
2025-06-18	0.570	0.570	0.570	0.570	0.549	0
2025-06-17	0.570	0.570	0.570	0.570	0.549	22,000
2025-06-16	0.560	0.560	0.540	0.550	0.530	382,000
2025-06-13	0.570	0.570	0.570	0.570	0.549	0
2025-06-12	0.630	0.630	0.570	0.570	0.549	40,000
2025-06-11	0.570	0.570	0.560	0.560	0.539	102,000
2025-06-10	0.560	0.560	0.550	0.550	0.530	62,000
2025-06-09	0.530	0.560	0.530	0.560	0.539	122,000
2025-06-06	0.560	0.560	0.560	0.560	0.539	0
2025-06-05	0.560	0.560	0.560	0.560	0.539	0
2025-06-04	0.560	0.560	0.560	0.560	0.539	30,000
2025-06-03	0.560	0.560	0.560	0.560	0.539	278,000
2025-06-02	0.550	0.550	0.550	0.550	0.530	0
2025-05-30	0.550	0.550	0.550	0.550	0.530	0
2025-05-29	0.590	0.590	0.590	0.590	0.530	0
2025-05-28	0.610	0.610	0.590	0.590	0.530	306,000
2025-05-27	0.590	0.610	0.580	0.610	0.548	82,000
2025-05-26	0.620	0.620	0.620	0.620	0.557	0
2025-05-23	0.620	0.620	0.620	0.620	0.557	36,000
2025-05-22	0.580	0.580	0.580	0.580	0.521	0
2025-05-21	0.580	0.580	0.580	0.580	0.521	0
2025-05-20	0.580	0.580	0.580	0.580	0.521	0
2025-05-19	0.640	0.640	0.570	0.580	0.521	26,000
2025-05-16	0.580	0.580	0.570	0.580	0.521	18,000
2025-05-15	0.560	0.560	0.560	0.560	0.503	0
2025-05-14	0.560	0.560	0.560	0.560	0.503	0
2025-05-13	0.560	0.560	0.560	0.560	0.503	0
2025-05-12	0.560	0.560	0.550	0.560	0.503	106,000
2025-05-09	0.560	0.560	0.520	0.560	0.503	28,000

← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0200 HKD
2025-05-30	0.0400 HKD
2024-09-10	0.0300 HKD
2024-05-31	0.0400 HKD
2023-09-12	0.0300 HKD
2023-06-02	0.0350 HKD
2022-09-14	0.0250 HKD
2022-06-02	0.0300 HKD
2021-09-14	0.0200 HKD
2021-05-31	0.0800 HKD
2020-09-15	0.0400 HKD
2020-05-26	0.0400 HKD
2019-05-28	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.