S.F. Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	36.780	37.080	36.200	36.400	35.236	1,275,909
2026-01-23	37.340	37.340	36.560	36.780	35.604	1,663,198
2026-01-22	37.220	37.360	36.800	36.800	35.624	1,391,418
2026-01-21	37.100	37.420	36.860	37.180	35.991	3,260,400
2026-01-20	36.320	37.400	36.040	37.100	35.914	4,591,400
2026-01-19	36.120	36.320	35.560	36.320	35.159	2,142,600
2026-01-16	36.220	36.320	35.600	36.100	34.946	3,516,414
2026-01-15	36.300	37.280	36.040	36.200	35.043	6,144,313
2026-01-14	36.000	36.120	35.360	35.360	34.230	2,102,919
2026-01-13	35.760	36.500	35.600	35.740	34.598	3,399,287
2026-01-12	35.120	35.600	34.980	35.420	34.288	2,843,815
2026-01-09	35.500	35.600	34.960	35.120	33.997	2,609,822
2026-01-08	35.540	35.540	34.840	35.140	34.017	3,361,087
2026-01-07	35.520	35.680	35.080	35.380	34.249	1,807,953
2026-01-06	35.320	35.640	35.300	35.440	34.307	2,287,476
2026-01-05	35.100	35.280	34.880	35.060	33.939	1,602,224
2026-01-02	34.680	35.500	34.680	35.180	34.055	503,448
2025-12-31	34.900	35.080	34.520	34.680	33.571	1,239,313
2025-12-30	35.020	35.020	34.700	34.740	33.629	1,297,856
2025-12-29	35.020	35.380	34.880	35.000	33.881	1,460,727
2025-12-24	35.500	35.520	34.940	35.020	33.901	1,127,881
2025-12-23	34.900	35.700	34.900	35.500	34.365	2,620,781
2025-12-22	35.000	35.000	34.640	34.900	33.784	3,139,365
2025-12-19	34.600	34.960	34.500	34.960	33.842	2,345,301
2025-12-18	34.720	34.800	34.500	34.600	33.494	1,511,710
2025-12-17	34.860	34.940	34.560	34.720	33.610	1,023,800
2025-12-16	35.000	35.100	34.560	34.860	33.746	1,199,516
2025-12-15	34.800	35.260	34.640	34.760	33.649	1,190,719
2025-12-12	34.240	35.120	34.180	35.000	33.881	1,651,905
2025-12-11	34.240	34.760	34.100	34.200	33.107	1,332,689
2025-12-10	34.460	34.600	33.880	34.580	33.475	1,653,225
2025-12-09	35.120	35.120	34.340	34.340	33.242	3,357,684
2025-12-08	35.600	35.700	35.020	35.140	34.017	1,235,700
2025-12-05	35.400	35.720	35.400	35.480	34.346	1,147,309
2025-12-04	35.700	35.740	35.360	35.680	34.539	997,483
2025-12-03	35.740	36.000	35.360	35.460	34.326	1,570,435
2025-12-02	36.160	36.200	35.460	35.740	34.598	1,997,346
2025-12-01	35.620	36.120	35.320	36.060	34.907	3,200,000
2025-11-28	35.860	35.860	35.460	35.780	34.636	1,163,660
2025-11-27	35.600	35.900	35.560	35.700	34.559	1,155,290
2025-11-26	35.060	35.820	35.060	35.600	34.462	1,701,899
2025-11-25	35.160	35.580	35.020	35.120	33.997	1,271,880
2025-11-24	34.620	35.020	34.620	35.020	33.901	1,933,690
2025-11-21	34.600	34.940	34.500	34.620	33.513	4,181,021
2025-11-20	35.100	35.440	35.020	35.280	34.152	1,294,970
2025-11-19	35.300	35.300	34.860	35.100	33.978	1,329,422
2025-11-18	35.540	35.540	34.980	35.040	33.920	2,625,087
2025-11-17	35.800	35.940	35.320	35.520	34.385	1,030,366
2025-11-14	35.820	36.100	35.500	35.800	34.656	2,815,675
2025-11-13	36.060	36.140	35.780	35.980	34.830	2,065,464
2025-11-12	36.040	36.200	35.900	36.060	34.907	1,564,092
2025-11-11	36.180	36.240	35.800	36.040	34.888	1,342,400
2025-11-10	35.560	36.180	35.360	36.080	34.927	2,536,462
2025-11-07	35.680	35.680	35.220	35.320	34.191	1,544,912
2025-11-06	35.420	35.920	35.340	35.560	34.423	3,093,530
2025-11-05	35.180	35.380	34.720	35.300	34.172	2,162,246
2025-11-04	35.840	35.900	35.300	35.360	34.230	3,407,894
2025-11-03	36.100	36.420	35.800	35.900	34.752	2,630,778
2025-10-31	37.500	37.880	35.800	36.060	34.907	10,343,150
2025-10-30	38.240	38.320	37.620	37.920	36.708	3,158,701

← NewerPage 4 of 5 · 247 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.