SFK Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.510	0.510	0.510	0.510	0.458	8,000
2025-02-05	0.520	0.520	0.520	0.520	0.467	0
2025-02-04	0.530	0.530	0.520	0.520	0.467	74,000
2025-02-03	0.520	0.530	0.520	0.530	0.476	286,000
2025-01-28	0.520	0.520	0.520	0.520	0.467	0
2025-01-27	0.530	0.530	0.520	0.520	0.467	62,000
2025-01-24	0.550	0.550	0.520	0.520	0.467	12,000
2025-01-23	0.550	0.550	0.550	0.550	0.494	0
2025-01-22	0.540	0.550	0.540	0.550	0.494	26,000
2025-01-21	0.510	0.540	0.480	0.540	0.485	106,000
2025-01-20	0.570	0.570	0.570	0.570	0.512	0
2025-01-17	0.600	0.660	0.570	0.570	0.512	110,000
2025-01-16	0.550	0.550	0.550	0.550	0.494	0
2025-01-15	0.600	0.600	0.550	0.550	0.494	28,000
2025-01-14	0.530	0.540	0.530	0.540	0.485	10,000
2025-01-13	0.510	0.550	0.510	0.550	0.494	30,000
2025-01-10	0.630	0.630	0.630	0.630	0.566	0
2025-01-09	0.640	0.640	0.630	0.630	0.566	26,000
2025-01-08	0.550	0.550	0.550	0.550	0.494	0
2025-01-07	0.530	0.550	0.530	0.550	0.494	22,000
2025-01-06	0.630	0.630	0.630	0.630	0.566	0
2025-01-03	0.630	0.630	0.630	0.630	0.566	0
2025-01-02	0.620	0.630	0.620	0.630	0.566	4,000
2024-12-31	0.590	0.590	0.590	0.590	0.530	0
2024-12-30	0.590	0.590	0.590	0.590	0.530	0
2024-12-27	0.590	0.590	0.590	0.590	0.530	0
2024-12-24	0.590	0.590	0.590	0.590	0.530	0
2024-12-23	0.590	0.590	0.590	0.590	0.530	2,000
2024-12-20	0.600	0.600	0.600	0.600	0.539	0
2024-12-19	0.600	0.600	0.600	0.600	0.539	0
2024-12-18	0.660	0.660	0.600	0.600	0.539	254,000
2024-12-17	0.650	0.650	0.630	0.630	0.566	46,000
2024-12-16	0.660	0.660	0.660	0.660	0.593	0
2024-12-13	0.660	0.660	0.660	0.660	0.593	0
2024-12-12	0.660	0.660	0.660	0.660	0.593	22,000
2024-12-11	0.650	0.650	0.650	0.650	0.584	0
2024-12-10	0.650	0.650	0.650	0.650	0.584	0
2024-12-09	0.650	0.650	0.650	0.650	0.584	0
2024-12-06	0.650	0.650	0.650	0.650	0.584	0
2024-12-05	0.660	0.660	0.650	0.650	0.584	146,000
2024-12-04	0.630	0.630	0.630	0.630	0.566	0
2024-12-03	0.630	0.630	0.630	0.630	0.566	0
2024-12-02	0.650	0.660	0.620	0.630	0.566	136,000
2024-11-29	0.600	0.600	0.600	0.600	0.539	0
2024-11-28	0.600	0.600	0.600	0.600	0.539	0
2024-11-27	0.600	0.600	0.600	0.600	0.539	0
2024-11-26	0.600	0.600	0.600	0.600	0.539	0
2024-11-25	0.600	0.600	0.600	0.600	0.539	0
2024-11-22	0.600	0.600	0.600	0.600	0.539	0
2024-11-21	0.600	0.600	0.600	0.600	0.539	0
2024-11-20	0.600	0.600	0.600	0.600	0.539	0
2024-11-19	0.600	0.600	0.600	0.600	0.539	0
2024-11-18	0.600	0.600	0.600	0.600	0.539	0
2024-11-15	0.600	0.600	0.600	0.600	0.539	0
2024-11-14	0.600	0.600	0.590	0.600	0.539	36,000
2024-11-13	0.660	0.660	0.600	0.600	0.539	180,000
2024-11-12	0.560	0.560	0.560	0.560	0.503	0
2024-11-11	0.560	0.560	0.560	0.560	0.503	0
2024-11-08	0.560	0.560	0.560	0.560	0.503	0
2024-11-07	0.560	0.560	0.560	0.560	0.503	0

← NewerPage 8 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.