S.F. Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	35.420	36.000	35.080	35.800	34.656	1,468,461
2026-04-24	35.300	35.400	34.900	35.360	34.230	603,040
2026-04-23	35.260	35.500	34.900	35.300	34.172	827,005
2026-04-22	35.300	35.360	35.060	35.260	34.133	713,800
2026-04-21	35.400	35.700	35.140	35.380	34.249	691,200
2026-04-20	35.520	35.660	35.060	35.440	34.307	1,151,400
2026-04-17	35.960	36.200	35.240	35.480	34.346	1,093,800
2026-04-16	36.400	36.400	35.660	35.980	34.830	1,722,600
2026-04-15	35.660	37.000	35.660	36.140	34.985	3,067,257
2026-04-14	35.560	36.000	35.360	35.760	34.617	1,497,688
2026-04-13	35.500	35.500	34.840	35.120	33.997	1,746,150
2026-04-10	35.440	35.580	35.040	35.500	34.365	856,750
2026-04-09	35.860	35.860	35.220	35.440	34.307	703,450
2026-04-08	35.840	35.940	35.340	35.660	34.520	2,073,804
2026-04-02	35.980	35.980	35.060	35.500	34.365	961,800
2026-04-01	35.560	35.920	35.300	35.680	34.539	3,245,814
2026-03-31	34.260	35.700	34.080	35.240	34.114	6,199,878
2026-03-30	34.060	34.060	32.980	33.320	32.255	1,767,200
2026-03-27	33.880	33.980	33.380	33.820	32.739	983,327
2026-03-26	33.600	34.220	33.400	33.460	32.390	1,742,220
2026-03-25	33.960	34.000	33.620	33.880	32.797	1,539,400
2026-03-24	33.340	33.680	32.780	33.600	32.526	1,490,300
2026-03-23	34.220	34.220	32.780	33.020	31.964	3,149,800
2026-03-20	34.320	34.520	33.940	34.520	33.417	1,924,000
2026-03-19	34.600	34.600	33.800	34.080	32.991	2,594,800
2026-03-18	35.320	35.320	34.560	34.600	33.494	1,043,751
2026-03-17	35.000	35.520	34.780	34.940	33.823	1,404,400
2026-03-16	34.740	35.020	34.360	34.980	33.862	1,149,941
2026-03-13	34.620	35.000	34.220	34.760	33.649	2,327,322
2026-03-12	34.860	35.020	34.200	34.620	33.513	1,338,925
2026-03-11	35.100	35.320	34.920	35.060	33.939	1,115,627
2026-03-10	34.560	35.120	34.560	35.040	33.920	2,408,114
2026-03-09	34.360	35.000	34.000	34.400	33.300	1,808,856
2026-03-06	34.640	35.600	34.200	35.080	33.959	5,120,351
2026-03-05	34.460	34.720	34.020	34.260	33.165	2,280,601
2026-03-04	34.520	34.720	33.900	33.940	32.855	3,224,782
2026-03-03	35.300	35.300	34.460	34.760	33.649	1,948,444
2026-03-02	35.380	35.740	34.620	34.720	33.610	3,214,968
2026-02-27	36.000	36.340	35.740	35.980	34.830	809,550
2026-02-26	36.320	36.360	35.620	35.720	34.578	1,501,572
2026-02-25	36.040	36.880	35.760	36.340	35.178	2,569,491
2026-02-24	36.300	36.300	35.900	36.040	34.888	1,259,980
2026-02-23	35.820	36.500	35.820	36.160	35.004	416,521
2026-02-20	36.280	36.600	35.740	35.820	34.675	633,980
2026-02-16	36.120	36.480	36.000	36.280	35.120	170,695
2026-02-13	36.280	36.640	36.080	36.200	35.043	925,927
2026-02-12	36.980	36.980	36.260	36.400	35.236	1,708,245
2026-02-11	37.000	37.260	36.680	36.840	35.662	1,410,906
2026-02-10	36.820	37.380	36.580	36.900	35.720	1,456,512
2026-02-09	37.300	37.300	36.780	36.880	35.701	1,483,420
2026-02-06	37.080	37.200	36.620	36.880	35.701	1,572,983
2026-02-05	36.620	37.620	36.560	37.080	35.895	3,750,456
2026-02-04	35.000	36.940	34.980	36.660	35.488	5,310,600
2026-02-03	35.400	35.400	34.760	35.020	33.901	2,591,048
2026-02-02	35.520	35.780	34.780	35.000	33.881	2,467,701
2026-01-30	36.000	36.200	35.540	35.620	34.481	1,802,354
2026-01-29	35.860	36.200	35.580	36.060	34.907	2,326,655
2026-01-28	35.980	36.060	35.480	35.860	34.714	2,495,481
2026-01-27	36.400	36.520	35.640	35.880	34.733	2,610,450
2026-01-26	36.780	37.080	36.200	36.400	35.236	1,275,909

← NewerPage 3 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.