SFK Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.640	0.660	0.560	0.560	0.503	112,000
2024-11-05	0.550	0.550	0.550	0.550	0.494	0
2024-11-04	0.550	0.550	0.550	0.550	0.494	0
2024-11-01	0.550	0.550	0.550	0.550	0.494	0
2024-10-31	0.550	0.550	0.550	0.550	0.494	22,000
2024-10-30	0.550	0.550	0.550	0.550	0.494	0
2024-10-29	0.560	0.600	0.550	0.550	0.494	162,000
2024-10-28	0.520	0.520	0.520	0.520	0.467	0
2024-10-25	0.520	0.520	0.520	0.520	0.467	0
2024-10-24	0.520	0.520	0.520	0.520	0.467	0
2024-10-23	0.530	0.600	0.510	0.520	0.467	144,000
2024-10-22	0.510	0.510	0.475	0.495	0.444	14,000
2024-10-21	0.495	0.495	0.495	0.495	0.444	0
2024-10-18	0.495	0.495	0.495	0.495	0.444	0
2024-10-17	0.495	0.495	0.495	0.495	0.444	0
2024-10-16	0.495	0.495	0.495	0.495	0.444	0
2024-10-15	0.495	0.495	0.495	0.495	0.444	6,000
2024-10-14	0.510	0.510	0.510	0.510	0.458	0
2024-10-10	0.510	0.510	0.510	0.510	0.458	0
2024-10-09	0.510	0.510	0.510	0.510	0.458	0
2024-10-08	0.510	0.510	0.510	0.510	0.458	56,000
2024-10-07	0.520	0.520	0.520	0.520	0.467	0
2024-10-04	0.510	0.520	0.500	0.520	0.467	110,000
2024-10-03	0.520	0.520	0.520	0.520	0.467	80,000
2024-10-02	0.520	0.520	0.520	0.520	0.467	8,000
2024-09-30	0.500	0.520	0.500	0.500	0.449	132,000
2024-09-27	0.530	0.530	0.495	0.495	0.444	12,000
2024-09-26	0.510	0.510	0.510	0.510	0.458	10,000
2024-09-25	0.500	0.500	0.490	0.495	0.444	40,000
2024-09-24	0.480	0.480	0.480	0.480	0.431	74,000
2024-09-23	0.485	0.485	0.470	0.480	0.431	8,000
2024-09-20	0.500	0.500	0.475	0.500	0.449	46,000
2024-09-19	0.510	0.510	0.510	0.510	0.458	0
2024-09-17	0.510	0.510	0.510	0.510	0.458	0
2024-09-16	0.510	0.510	0.510	0.510	0.458	0
2024-09-13	0.510	0.510	0.510	0.510	0.458	6,000
2024-09-12	0.510	0.510	0.510	0.510	0.458	6,000
2024-09-11	0.510	0.510	0.510	0.510	0.458	0
2024-09-10	0.510	0.510	0.510	0.510	0.458	0
2024-09-09	0.540	0.540	0.540	0.540	0.458	2,000
2024-09-05	0.560	0.560	0.500	0.550	0.466	288,000
2024-09-04	0.590	0.590	0.590	0.590	0.500	0
2024-09-03	0.590	0.590	0.590	0.590	0.500	0
2024-09-02	0.590	0.590	0.590	0.590	0.500	0
2024-08-30	0.590	0.590	0.560	0.590	0.500	110,000
2024-08-29	0.590	0.590	0.580	0.580	0.492	108,000
2024-08-28	0.590	0.590	0.590	0.590	0.500	0
2024-08-27	0.590	0.590	0.590	0.590	0.500	12,000
2024-08-26	0.580	0.590	0.580	0.590	0.500	34,000
2024-08-23	0.590	0.590	0.540	0.580	0.492	14,000
2024-08-22	0.520	0.540	0.520	0.540	0.458	4,000
2024-08-21	0.580	0.580	0.580	0.580	0.492	0
2024-08-20	0.580	0.580	0.580	0.580	0.492	12,000
2024-08-19	0.580	0.580	0.580	0.580	0.492	0
2024-08-16	0.580	0.580	0.580	0.580	0.492	0
2024-08-15	0.590	0.590	0.580	0.580	0.492	18,000
2024-08-14	0.580	0.590	0.580	0.580	0.492	117,462
2024-08-13	0.590	0.590	0.590	0.590	0.500	0
2024-08-12	0.590	0.590	0.590	0.590	0.500	0
2024-08-09	0.590	0.590	0.590	0.590	0.500	0

← NewerPage 9 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.