S.F. Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	43.650	45.000	43.450	43.900	41.949	3,120,869
2025-07-31	44.250	44.250	43.450	43.700	41.758	1,917,522
2025-07-30	45.050	45.850	43.700	44.250	42.283	2,982,901
2025-07-29	44.700	45.600	44.150	45.450	43.430	2,264,505
2025-07-28	46.000	46.000	44.200	44.700	42.713	2,889,011
2025-07-25	45.200	46.600	44.750	45.750	43.717	5,840,371
2025-07-24	44.400	45.050	43.900	45.000	43.000	4,174,761
2025-07-23	44.450	44.600	43.450	44.400	42.427	4,081,176
2025-07-22	44.100	44.400	43.250	44.200	42.235	3,771,893
2025-07-21	43.800	44.350	43.050	44.250	42.283	3,376,941
2025-07-18	42.100	43.500	42.100	43.400	41.471	4,429,852
2025-07-17	42.750	43.000	41.900	42.100	40.229	3,305,160
2025-07-16	42.700	43.200	42.200	42.750	40.850	4,059,958
2025-07-15	43.650	43.950	42.700	43.000	41.089	2,538,966
2025-07-14	42.800	43.600	42.600	43.600	41.662	3,012,824
2025-07-11	43.400	43.700	42.350	42.450	40.563	7,589,320
2025-07-10	42.700	43.500	42.350	43.200	41.280	5,314,060
2025-07-09	42.750	43.150	42.200	42.700	40.802	2,305,800
2025-07-08	43.200	43.200	41.900	42.600	40.707	5,865,216
2025-07-07	44.200	44.200	42.750	43.200	41.280	4,358,159
2025-07-04	43.850	43.950	43.100	43.850	41.901	10,050,710
2025-07-03	43.900	44.050	42.900	43.800	41.853	5,664,595
2025-07-02	45.200	45.600	43.650	43.900	41.949	4,314,695
2025-06-30	44.500	45.900	44.050	45.200	43.191	3,507,954
2025-06-27	44.400	44.950	43.700	44.500	42.522	5,826,771
2025-06-26	44.800	44.800	42.950	44.300	42.331	17,732,180
2025-06-25	47.050	47.300	45.850	46.200	44.147	2,754,920
2025-06-24	46.100	47.500	45.650	46.600	44.529	3,898,939
2025-06-23	45.950	47.050	45.450	46.100	44.051	2,207,040
2025-06-20	45.200	48.800	45.200	46.000	43.955	11,575,180
2025-06-19	46.350	46.600	44.250	45.200	43.191	2,063,322
2025-06-18	45.900	47.350	45.900	46.550	44.022	2,870,526
2025-06-17	46.900	47.450	45.600	45.900	43.407	4,624,511
2025-06-16	45.100	46.950	44.900	46.800	44.258	3,466,656
2025-06-13	45.000	45.800	44.200	45.000	42.556	2,344,465
2025-06-12	42.050	45.950	41.900	44.800	42.367	6,429,218
2025-06-11	42.200	42.800	42.000	42.200	39.908	2,238,517
2025-06-10	43.000	43.000	41.500	42.200	39.908	2,172,150
2025-06-09	43.250	43.350	42.250	42.300	40.003	3,225,000
2025-06-06	44.600	44.600	42.750	43.250	40.901	2,530,485
2025-06-05	42.900	44.700	42.900	44.050	41.658	3,796,940
2025-06-04	42.650	43.000	42.000	42.800	40.475	2,941,992
2025-06-03	39.700	43.000	39.650	42.600	40.286	3,930,841
2025-06-02	40.800	40.850	38.850	40.200	38.017	1,239,800
2025-05-30	41.650	41.800	40.800	40.900	38.679	2,342,086
2025-05-29	40.250	41.750	40.050	41.700	39.435	4,181,275
2025-05-28	39.900	40.800	39.500	40.200	38.017	5,037,813
2025-05-27	38.800	40.400	38.800	39.500	37.355	4,174,200
2025-05-26	39.450	39.900	38.800	38.900	36.787	1,884,270
2025-05-23	40.000	40.300	39.600	39.700	37.544	477,210
2025-05-22	39.900	40.900	39.600	40.300	38.111	1,607,013
2025-05-21	40.400	40.400	39.650	39.950	37.780	2,245,398
2025-05-20	38.350	40.400	38.250	40.100	37.922	2,126,122
2025-05-19	38.000	38.550	37.800	38.350	36.267	365,630
2025-05-16	38.500	38.600	38.000	38.200	36.125	523,948
2025-05-15	38.800	39.150	38.300	38.650	36.551	450,421
2025-05-14	38.600	39.000	38.400	38.750	36.645	493,756
2025-05-13	39.500	39.650	38.300	38.600	36.504	941,906
2025-05-12	39.550	39.550	38.550	39.400	37.260	1,386,723
2025-05-09	39.500	39.750	38.750	39.550	37.402	996,300

← NewerPage 6 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.