S.F. Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	39.300	39.700	39.000	39.500	37.355	758,835
2025-05-07	40.000	40.650	39.250	39.300	37.165	1,168,785
2025-05-06	39.000	40.150	38.800	40.000	37.827	2,478,664
2025-05-02	38.500	39.050	38.450	38.750	36.645	413,682
2025-04-30	39.100	39.350	38.650	38.800	36.693	867,329
2025-04-29	37.800	39.100	37.000	39.100	36.976	1,557,149
2025-04-28	37.750	37.950	37.150	37.300	35.274	818,441
2025-04-25	38.000	38.550	37.550	37.750	35.700	589,141
2025-04-24	38.000	38.050	37.500	37.950	35.889	842,835
2025-04-23	37.250	38.150	36.800	38.000	35.936	1,686,087
2025-04-22	35.450	37.000	35.450	36.800	34.801	2,017,435
2025-04-17	34.800	35.550	34.550	35.400	33.477	1,043,660
2025-04-16	35.400	35.550	34.550	34.850	32.957	1,389,488
2025-04-15	36.800	36.900	35.500	35.650	33.714	1,165,545
2025-04-14	35.800	37.350	35.600	36.500	34.518	2,650,826
2025-04-11	35.500	35.600	34.550	35.200	33.288	3,101,628
2025-04-10	34.800	36.700	34.550	35.000	33.099	5,135,478
2025-04-09	33.900	34.350	32.800	34.200	32.342	1,354,917
2025-04-08	33.350	34.250	33.300	34.100	32.248	2,193,833
2025-04-07	35.000	35.400	33.000	33.000	31.208	2,745,161
2025-04-03	37.650	37.800	37.000	37.550	35.511	1,247,425
2025-04-02	38.300	38.650	37.950	38.400	36.314	831,179
2025-04-01	38.400	39.150	38.050	38.150	36.078	1,434,664
2025-03-31	37.200	39.250	36.900	38.450	36.362	3,689,567
2025-03-28	37.600	37.950	36.850	37.100	35.085	702,000
2025-03-27	37.500	37.900	37.000	37.600	35.558	770,812
2025-03-26	37.150	37.550	37.050	37.500	35.463	530,910
2025-03-25	37.650	37.650	36.600	37.150	35.132	791,478
2025-03-24	38.350	38.450	35.150	37.650	35.605	2,159,500
2025-03-21	39.100	39.450	37.850	38.350	36.267	1,757,585
2025-03-20	40.200	40.200	39.050	39.150	37.024	1,762,590
2025-03-19	40.600	41.200	40.050	40.200	38.017	1,967,570
2025-03-18	39.800	40.500	39.500	40.500	38.300	1,492,935
2025-03-17	40.000	40.300	39.100	39.500	37.355	1,458,330
2025-03-14	39.550	40.750	39.200	39.700	37.544	1,780,641
2025-03-13	40.250	40.400	38.550	39.350	37.213	2,556,418
2025-03-12	38.900	40.800	38.700	40.300	38.111	4,683,075
2025-03-11	38.000	38.800	37.550	38.800	36.693	1,500,269
2025-03-10	37.600	38.350	37.250	38.350	36.267	1,059,170
2025-03-07	38.500	38.500	37.550	37.600	35.558	1,824,384
2025-03-06	39.100	39.200	38.000	38.550	36.456	2,299,805
2025-03-05	38.100	38.600	37.550	38.350	36.267	2,299,445
2025-03-04	38.300	38.500	37.400	38.050	35.983	965,600
2025-03-03	39.100	39.450	38.100	38.300	36.220	973,071
2025-02-28	39.400	39.500	38.350	39.100	36.976	2,216,606
2025-02-27	38.500	40.150	38.500	39.500	37.355	4,302,150
2025-02-26	38.000	38.950	37.500	38.350	36.267	4,410,111
2025-02-25	37.650	37.800	37.050	37.500	35.463	1,620,703
2025-02-24	39.000	39.000	38.000	38.050	35.983	2,195,489
2025-02-21	38.000	39.300	37.900	39.000	36.882	6,819,733
2025-02-20	37.650	38.600	36.950	37.900	35.842	3,522,256
2025-02-19	36.100	37.800	35.850	37.700	35.652	3,534,736
2025-02-18	34.500	37.700	34.400	36.150	34.187	8,688,290
2025-02-17	34.600	34.900	34.450	34.600	32.721	2,254,100
2025-02-14	34.100	34.700	34.050	34.650	32.768	3,754,014
2025-02-13	34.300	34.400	34.000	34.100	32.248	1,930,600
2025-02-12	34.050	34.300	33.650	34.300	32.437	5,771,868
2025-02-11	34.200	34.400	33.800	34.050	32.201	1,233,800
2025-02-10	34.250	34.800	34.000	34.150	32.295	2,656,836
2025-02-07	33.600	34.300	33.100	34.250	32.390	2,657,311

← NewerPage 7 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.