S.F. Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.300	29.660	28.920	29.200	29.200	888,200
2026-10-16	28.420	29.420	28.420	29.240	29.240	1,647,200
2026-10-15	28.960	28.980	28.300	28.340	28.340	1,386,000
2026-10-14	29.260	29.440	28.940	29.020	29.020	606,350
2026-10-13	29.360	29.460	29.100	29.420	29.420	629,800
2026-10-12	29.300	29.820	29.200	29.360	29.360	1,176,950
2026-10-09	28.900	29.440	28.900	29.300	29.300	654,800
2026-10-08	28.460	29.280	28.460	29.100	29.100	573,400
2026-10-07	28.920	29.020	28.760	28.920	28.920	321,800
2026-10-06	28.460	29.120	28.460	28.920	28.920	703,010
2026-10-05	28.120	28.660	28.120	28.400	28.400	290,600
2026-10-02	29.000	29.000	28.120	28.560	28.560	742,000
2026-09-30	28.600	29.160	28.240	29.000	29.000	953,960
2026-09-29	28.300	28.640	28.260	28.520	28.520	861,600
2026-09-28	28.600	28.860	28.540	28.720	28.720	535,500
2026-09-25	28.740	28.900	28.060	28.560	28.560	670,400
2026-09-24	28.880	28.920	28.600	28.740	28.740	819,046
2026-09-23	28.960	28.960	28.740	28.880	28.880	808,400
2026-09-22	29.060	29.200	28.820	28.880	28.880	1,547,070
2026-09-21	28.980	29.100	28.680	29.060	29.060	683,453
2026-09-18	29.040	29.280	28.740	28.980	28.980	2,989,512
2026-09-17	28.720	29.080	28.500	29.040	29.040	1,054,800
2026-09-16	28.820	29.320	28.360	28.720	28.720	1,397,800
2026-09-15	29.120	29.220	28.740	28.840	28.840	1,683,294
2026-09-14	29.620	29.620	28.940	29.160	29.160	1,965,800
2026-09-11	29.780	29.780	29.040	29.420	29.420	4,371,386
2026-09-10	30.240	30.480	29.500	29.580	29.580	2,145,000
2026-09-09	30.800	31.000	30.620	30.780	30.214	1,729,400
2026-09-08	31.140	31.380	30.680	30.980	30.410	1,424,050
2026-09-07	31.560	31.560	30.980	31.100	30.528	1,563,000
2026-09-04	31.080	31.660	31.020	31.640	31.058	1,225,200
2026-09-03	31.060	31.320	30.820	30.900	30.332	1,416,300
2026-09-02	30.800	31.280	30.760	31.060	30.489	1,070,450
2026-09-01	30.800	31.220	30.500	30.900	30.332	2,376,907
2026-08-31	32.820	32.820	30.420	30.980	30.410	4,975,418
2026-08-28	32.500	33.000	32.440	32.820	32.216	482,235
2026-08-27	32.620	32.980	32.580	32.700	32.098	316,000
2026-08-26	32.300	32.920	32.300	32.800	32.197	931,400
2026-08-25	32.500	32.900	32.260	32.280	31.686	821,002
2026-08-24	32.300	32.640	32.220	32.500	31.902	681,800
2026-08-21	32.640	32.760	32.440	32.620	32.020	447,353
2026-08-20	32.680	33.280	32.600	32.640	32.040	1,014,200
2026-08-19	32.700	32.780	32.020	32.680	32.079	566,296
2026-08-18	32.020	32.500	31.940	32.480	31.882	1,194,618
2026-08-17	32.700	32.700	32.020	32.120	31.529	767,244
2026-08-14	32.300	32.540	32.020	32.220	31.627	584,200
2026-08-13	32.740	32.900	32.320	32.420	31.824	1,272,875
2026-08-12	33.220	33.220	32.340	32.740	32.138	2,045,800
2026-08-11	33.520	33.520	32.900	33.240	32.628	865,100
2026-08-10	32.420	33.420	32.260	33.260	32.648	1,642,600
2026-08-07	32.400	32.700	32.120	32.380	31.784	1,267,000
2026-08-06	32.820	32.860	32.560	32.780	32.177	1,086,574
2026-08-05	33.060	33.060	32.500	33.040	32.432	1,114,600
2026-08-04	34.000	34.000	32.880	33.060	32.452	1,394,140
2026-08-03	33.960	34.020	33.520	33.880	33.257	960,853
2026-07-31	33.600	33.920	33.500	33.820	33.198	924,400
2026-07-30	33.840	34.040	33.660	34.040	33.414	871,034
2026-07-29	33.700	33.920	33.600	33.820	33.198	906,800
2026-07-28	33.240	33.900	33.040	33.700	33.080	2,597,500
2026-07-27	32.760	33.260	32.760	33.000	32.393	1,154,791

Page 1 of 3 · 125 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.