S.F. Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.700	32.880	32.540	32.760	32.157	1,582,000
2026-07-23	32.640	33.260	32.500	33.020	32.413	1,314,400
2026-07-22	33.280	33.280	32.520	32.680	32.079	1,651,766
2026-07-21	32.800	33.300	32.540	32.900	32.295	2,565,805
2026-07-20	32.140	33.000	32.140	32.980	32.373	2,397,640
2026-07-17	32.500	32.880	31.920	32.200	31.608	1,817,400
2026-07-16	32.200	32.640	31.800	32.480	31.882	1,775,829
2026-07-15	31.400	32.120	31.400	32.120	31.529	1,514,181
2026-07-14	30.660	31.380	30.400	31.380	30.803	1,298,216
2026-07-13	30.600	31.040	30.440	30.660	30.096	1,933,400
2026-07-10	31.000	31.080	30.460	30.580	30.017	1,415,800
2026-07-09	31.020	31.700	30.540	30.940	30.371	1,768,600
2026-07-08	31.160	31.820	30.960	31.600	31.019	1,974,921
2026-07-07	31.320	31.380	30.840	31.160	30.587	1,412,136
2026-07-06	31.000	31.500	30.740	31.320	30.744	1,834,000
2026-07-03	30.600	31.480	30.600	31.100	30.528	1,588,000
2026-07-02	30.480	30.720	30.240	30.580	30.017	1,627,468
2026-06-30	30.480	30.480	29.780	30.140	29.586	2,106,351
2026-06-29	29.220	30.340	29.000	30.160	29.605	2,377,600
2026-06-26	30.020	30.060	29.100	29.220	28.682	1,778,410
2026-06-25	29.460	30.240	29.340	30.140	29.586	3,410,200
2026-06-24	29.080	29.600	29.040	29.540	28.997	2,091,948
2026-06-23	29.500	29.700	29.000	29.440	28.898	2,855,900
2026-06-22	29.400	29.600	28.300	29.600	29.055	2,991,600
2026-06-18	29.800	29.800	28.760	28.980	28.447	3,864,200
2026-06-17	30.180	30.260	29.760	29.840	29.291	1,088,200
2026-06-16	30.940	30.940	29.840	30.180	29.625	2,342,900
2026-06-15	31.320	31.540	30.660	30.940	30.371	1,377,800
2026-06-12	30.920	31.340	30.720	31.080	30.508	1,551,505
2026-06-11	31.120	31.520	30.720	30.860	30.292	1,302,200
2026-06-10	31.040	31.720	30.800	31.660	31.078	2,067,058
2026-06-09	31.380	31.380	30.940	31.040	30.469	557,010
2026-06-08	31.220	31.460	30.720	31.380	30.803	1,352,266
2026-06-05	31.460	31.580	31.180	31.220	30.646	1,634,762
2026-06-04	31.560	31.600	31.260	31.380	30.803	1,116,549
2026-06-03	32.100	32.100	31.560	31.620	31.038	862,000
2026-06-02	31.720	32.120	31.680	32.080	31.490	1,369,410
2026-06-01	31.280	31.860	30.960	31.720	31.136	1,376,000
2026-05-29	31.260	31.660	30.800	31.280	30.705	1,044,004
2026-05-28	31.700	31.700	30.640	30.900	30.332	4,928,200
2026-05-27	32.440	32.440	31.280	31.620	31.038	2,693,785
2026-05-26	32.340	32.660	31.880	32.400	31.804	2,241,386
2026-05-22	32.200	32.760	31.820	32.280	31.686	1,307,610
2026-05-21	32.780	32.880	32.180	32.200	31.608	1,694,243
2026-05-20	33.140	33.440	32.280	32.420	31.824	2,601,570
2026-05-19	33.660	33.660	33.000	33.140	32.530	1,064,403
2026-05-18	34.020	34.020	33.040	33.200	32.589	1,859,420
2026-05-15	34.340	34.340	33.680	33.900	33.276	1,289,800
2026-05-14	34.560	34.560	34.000	34.240	33.610	1,701,866
2026-05-13	34.800	35.220	34.160	34.380	33.748	2,130,050
2026-05-12	35.480	35.480	34.700	34.940	34.297	1,271,405
2026-05-11	35.780	35.800	35.260	35.540	34.404	942,051
2026-05-08	35.920	35.920	35.300	35.640	34.501	1,199,800
2026-05-07	35.560	36.100	35.480	36.000	34.849	2,032,540
2026-05-06	35.040	35.460	34.860	35.460	34.326	1,654,400
2026-05-05	35.240	35.240	34.740	35.080	33.959	322,205
2026-05-04	35.400	35.760	34.860	35.240	34.114	507,000
2026-04-30	35.780	36.000	35.040	35.400	34.268	2,328,400
2026-04-29	36.180	36.860	35.300	35.780	34.636	2,199,513
2026-04-28	36.220	36.220	35.420	35.960	34.810	829,050

← NewerPage 2 of 8 · 465 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.5663 HKD
2026-05-12	0.4913 HKD
2025-09-10	0.5043 HKD
2025-06-19	0.4807 HKD

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