S.F. Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	37.760	38.240	37.700	38.240	37.018	3,608,829
2025-10-27	37.000	37.660	36.900	37.600	36.398	2,626,285
2025-10-24	37.220	37.400	36.500	36.860	35.682	4,826,297
2025-10-23	37.620	37.620	36.700	37.060	35.875	1,761,343
2025-10-22	37.940	37.960	37.260	37.380	36.185	1,035,668
2025-10-21	37.600	37.960	37.500	37.740	36.534	1,477,125
2025-10-20	37.440	37.860	37.440	37.600	36.398	1,443,401
2025-10-17	38.080	38.100	37.060	37.420	36.224	2,602,600
2025-10-16	37.880	38.060	37.620	37.940	36.727	1,861,638
2025-10-15	37.400	37.940	37.040	37.880	36.669	3,065,935
2025-10-14	37.500	37.800	36.880	37.120	35.933	2,524,230
2025-10-13	36.840	37.560	36.840	37.240	36.050	3,553,936
2025-10-10	37.500	38.560	37.260	38.000	36.785	4,921,873
2025-10-09	37.000	37.800	36.720	37.580	36.379	3,898,453
2025-10-08	36.820	37.000	36.520	36.700	35.527	536,545
2025-10-06	36.580	36.980	36.380	36.800	35.624	448,365
2025-10-03	36.700	36.720	36.380	36.560	35.391	594,094
2025-10-02	37.140	37.180	36.400	36.640	35.469	1,575,980
2025-09-30	36.700	37.160	36.480	37.140	35.953	4,260,172
2025-09-29	36.300	36.520	36.120	36.480	35.314	3,883,589
2025-09-26	36.120	36.520	35.900	35.980	34.830	4,911,797
2025-09-25	36.740	36.740	36.060	36.100	34.946	3,526,675
2025-09-24	36.800	36.940	36.340	36.400	35.236	3,806,787
2025-09-23	37.100	37.380	36.380	36.480	35.314	4,922,675
2025-09-22	38.020	38.260	36.720	37.080	35.895	7,239,777
2025-09-19	38.180	38.540	37.880	37.960	36.747	7,945,411
2025-09-18	38.360	38.360	37.900	38.180	36.960	4,586,706
2025-09-17	38.680	38.680	38.100	38.220	36.998	4,962,950
2025-09-16	38.520	38.780	38.360	38.500	37.269	4,016,506
2025-09-15	38.460	38.540	37.960	38.160	36.940	3,797,579
2025-09-12	38.640	38.900	37.880	38.060	36.843	6,879,220
2025-09-11	39.000	39.040	38.500	38.500	37.269	3,842,439
2025-09-10	39.040	39.100	38.740	38.960	37.715	2,288,827
2025-09-09	40.500	40.520	39.120	39.120	37.381	5,382,185
2025-09-08	39.020	40.220	39.020	40.120	38.337	4,313,224
2025-09-05	38.960	39.280	38.560	38.960	37.228	5,079,540
2025-09-04	39.120	39.360	38.680	38.700	36.980	4,554,522
2025-09-03	38.520	39.000	38.520	38.880	37.152	4,888,513
2025-09-02	39.620	39.740	38.100	38.220	36.521	11,503,200
2025-09-01	39.900	40.540	39.420	39.420	37.668	13,390,130
2025-08-29	43.980	44.180	40.000	40.000	38.222	37,022,320
2025-08-28	44.860	45.300	44.380	45.260	43.248	1,614,200
2025-08-27	46.460	46.460	44.400	44.700	42.713	2,892,253
2025-08-26	45.560	46.720	45.540	45.980	43.936	2,422,874
2025-08-25	46.200	46.440	45.500	45.500	43.478	2,967,092
2025-08-22	46.900	47.000	45.780	46.060	44.013	2,943,534
2025-08-21	46.280	47.140	45.960	46.360	44.299	3,303,070
2025-08-20	45.220	46.220	44.520	46.120	44.070	3,207,109
2025-08-19	46.260	46.260	44.840	45.280	43.267	2,957,796
2025-08-18	45.540	46.280	45.200	46.140	44.089	3,848,232
2025-08-15	45.480	45.480	44.800	45.100	43.095	1,920,009
2025-08-14	45.860	46.180	44.920	45.480	43.459	3,126,827
2025-08-13	45.660	45.660	44.000	45.220	43.210	4,281,922
2025-08-12	45.380	45.700	45.120	45.260	43.248	1,778,085
2025-08-11	45.680	46.480	45.000	45.380	43.363	1,732,324
2025-08-08	44.800	45.800	44.220	45.680	43.650	3,965,769
2025-08-07	44.000	44.800	43.700	44.520	42.541	2,500,601
2025-08-06	44.240	44.300	43.620	43.660	41.720	1,170,591
2025-08-05	44.200	44.640	43.480	44.140	42.178	1,263,800
2025-08-04	43.900	44.260	43.660	44.120	42.159	854,607

← NewerPage 5 of 8 · 466 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.