S.F. Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	33.200	34.100	33.000	33.600	31.775	3,272,742
2025-02-05	33.300	33.350	32.550	33.250	31.444	1,608,215
2025-02-04	33.000	33.600	33.000	33.300	31.491	1,377,497
2025-02-03	33.350	33.350	32.550	33.000	31.208	928,146
2025-01-28	33.450	33.700	33.200	33.200	31.397	210,425
2025-01-27	33.400	34.000	33.350	33.650	31.822	1,555,990
2025-01-24	33.500	33.550	33.150	33.400	31.586	471,200
2025-01-23	34.000	34.200	33.100	33.150	31.350	2,176,630
2025-01-22	33.950	34.250	33.550	33.950	32.106	794,695
2025-01-21	34.300	34.300	33.850	33.950	32.106	1,543,700
2025-01-20	34.300	34.500	33.900	34.050	32.201	1,125,662
2025-01-17	34.150	34.450	34.000	34.300	32.437	892,714
2025-01-16	34.500	34.700	33.900	34.150	32.295	894,965
2025-01-15	34.400	34.800	34.250	34.500	32.626	1,127,411
2025-01-14	34.300	34.750	33.950	34.650	32.768	1,962,893
2025-01-13	33.850	34.250	33.300	34.150	32.295	1,276,205
2025-01-10	34.100	34.350	33.800	33.850	32.012	689,695
2025-01-09	33.800	34.650	33.800	34.450	32.579	2,472,608
2025-01-08	34.350	34.550	33.900	33.900	32.059	2,564,700
2025-01-07	33.850	34.350	33.500	34.350	32.484	3,017,466
2025-01-06	34.500	34.650	33.350	34.000	32.153	2,592,796
2025-01-03	33.350	34.550	33.050	34.450	32.579	4,174,256
2025-01-02	33.850	33.950	33.050	33.350	31.539	1,982,354
2024-12-31	34.300	34.300	33.250	33.750	31.917	1,540,550
2024-12-30	33.650	34.500	33.650	33.850	32.012	1,481,200
2024-12-27	34.350	34.700	33.450	33.700	31.870	2,614,330
2024-12-24	33.800	34.650	33.600	34.500	32.626	1,188,025
2024-12-23	34.450	35.500	33.550	33.600	31.775	5,841,940
2024-12-20	33.500	34.300	33.500	33.950	32.106	1,775,399
2024-12-19	33.000	33.900	32.300	33.750	31.917	2,370,126
2024-12-18	32.950	32.950	32.300	32.600	30.829	1,585,430
2024-12-17	32.350	32.600	32.200	32.500	30.735	469,350
2024-12-16	33.300	33.300	32.200	32.350	30.593	1,191,448
2024-12-13	33.400	33.400	32.850	32.950	31.160	521,000
2024-12-12	32.950	33.450	32.700	33.200	31.397	1,548,869
2024-12-11	33.000	33.300	32.600	32.900	31.113	2,377,734
2024-12-10	33.800	34.350	32.700	32.850	31.066	2,729,692
2024-12-09	33.700	33.800	32.900	33.700	31.870	1,381,000
2024-12-06	33.800	33.850	33.050	33.700	31.870	2,406,745
2024-12-05	32.600	33.600	32.500	33.500	31.681	3,054,903
2024-12-04	32.600	33.000	32.350	32.600	30.829	2,061,200
2024-12-03	33.300	33.450	32.600	32.750	30.971	2,832,500
2024-12-02	34.250	34.250	33.450	33.800	31.964	4,537,800
2024-11-29	34.350	34.350	33.700	34.300	32.437	8,357,600
2024-11-28	34.300	34.400	32.100	34.300	32.437	20,920,600
2024-11-27	34.300	35.500	34.300	34.300	32.437	51,647,340

← NewerPage 8 of 8 · 466 trading days

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.