Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Samfine Creation Holdings Group Limited - Ordinary Share (NQ: SFHG )

0.8801 -0.0199 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.9000 0.9100 0.8612 0.8801 94,174 -0.02(-2.21%)
Feb 13, 2025 0.8731 0.9293 0.8600 0.9000 223,015 -0.00(-0.01%)
Feb 12, 2025 0.8785 0.9350 0.8100 0.9001 433,942 -0.00(-0.10%)
Feb 11, 2025 0.9166 0.9400 0.8700 0.9010 231,828 -0.07(-6.74%)
Feb 10, 2025 0.9000 1.000 0.8999 0.9661 313,673 +0.01(+0.64%)
Feb 07, 2025 0.8500 0.9999 0.8500 0.9600 354,923 +0.00(+0.51%)
Feb 06, 2025 1.100 1.200 0.8900 0.9551 1,964,096 -0.16(-14.72%)
Feb 05, 2025 1.190 1.290 1.030 1.120 20,367,122 +0.12(+12.00%)
Feb 04, 2025 0.9300 1.030 0.9312 1.000 4,234,045 +0.04(+4.17%)
Feb 03, 2025 0.9000 0.9800 0.8801 0.9600 314,402 +0.06(+6.65%)
Jan 31, 2025 0.9200 0.9200 0.8700 0.9001 245,350 +0.00(+0.01%)
Jan 30, 2025 0.8900 0.9000 0.8100 0.9000 218,276 +0.04(+4.96%)
Jan 29, 2025 0.9400 0.9500 0.8200 0.8575 169,567 -0.07(-7.80%)
Jan 28, 2025 0.8000 0.9300 0.8000 0.9300 151,879 +0.08(+9.41%)
Jan 27, 2025 0.8610 0.9100 0.7926 0.8500 382,043 -0.06(-6.70%)
Jan 24, 2025 0.9350 0.9700 0.9051 0.9110 268,075 -0.04(-4.53%)
Jan 23, 2025 0.9800 1.040 0.9300 0.9542 172,832 -0.06(-5.52%)
Jan 22, 2025 0.9666 1.020 0.9299 1.010 268,096 +0.05(+5.65%)
Jan 21, 2025 1.000 1.030 0.9100 0.9560 481,957 -0.10(-9.81%)
Jan 17, 2025 1.200 1.200 1.000 1.060 296,993 -0.02(-1.85%)
Jan 16, 2025 1.200 1.200 1.030 1.080 238,311 +0.00(+0.00%)
Jan 15, 2025 1.050 1.170 1.010 1.080 397,939 +0.00(+0.00%)
Jan 14, 2025 1.140 1.250 1.000 1.080 348,193 -0.02(-1.82%)
Jan 13, 2025 1.180 1.260 1.000 1.100 596,691 -0.07(-5.98%)
Jan 10, 2025 1.480 1.480 1.040 1.170 917,919 -0.22(-15.83%)
Jan 08, 2025 1.550 1.560 1.100 1.390 1,159,965 -0.18(-11.46%)
Jan 07, 2025 1.450 1.670 1.420 1.570 1,118,833 -0.10(-5.99%)
Jan 06, 2025 1.890 2.320 1.300 1.670 3,532,924 -0.21(-11.17%)
Jan 03, 2025 1.370 2.080 1.370 1.880 4,112,440 +0.43(+29.66%)
Jan 02, 2025 1.310 1.550 1.210 1.450 3,028,760 +0.24(+19.83%)
Dec 31, 2024 1.210 0 +0.04(+3.42%)
Dec 30, 2024 1.330 1.570 0.8800 1.170 4,971,502 -0.18(-13.33%)
Dec 27, 2024 0.9000 1.490 0.8100 1.350 8,022,228 +0.48(+55.17%)
Dec 26, 2024 0.6700 1.087 0.6650 0.8700 7,445,596 +0.12(+16.00%)
Dec 24, 2024 0.8800 0.8950 0.7379 0.7500 2,097,724 +0.02(+2.12%)
Dec 23, 2024 0.7500 0.7800 0.7000 0.7344 1,454,010 +0.04(+6.43%)
Dec 20, 2024 0.7300 0.7690 0.6319 0.6900 1,964,333 -0.10(-12.12%)
Dec 19, 2024 0.6300 0.8200 0.6100 0.7852 3,467,140 +0.17(+26.65%)
Dec 18, 2024 0.6700 0.7500 0.6100 0.6200 2,337,545 -0.06(-9.28%)
Dec 17, 2024 0.7520 0.7750 0.6649 0.6834 3,284,313 -0.13(-15.63%)
Dec 16, 2024 1.020 1.083 0.8027 0.8100 3,350,650 -0.36(-30.77%)
Dec 13, 2024 1.230 1.390 1.090 1.170 2,468,377 -0.09(-7.14%)
Dec 12, 2024 1.800 1.930 1.110 1.260 7,340,907 -1.79(-58.69%)
Dec 11, 2024 21.00 21.50 2.850 3.050 10,118,159 -18.04(-85.54%)
Dec 10, 2024 22.40 22.40 21.00 21.09 815,018 -1.41(-6.27%)
Dec 09, 2024 23.70 24.00 20.50 22.50 1,554,527 +0.54(+2.46%)
Dec 06, 2024 19.60 23.00 19.45 21.96 2,569,180 +2.24(+11.36%)
Dec 05, 2024 17.48 22.96 16.85 19.72 3,135,806 +3.03(+18.15%)
Dec 04, 2024 14.81 17.71 14.56 16.69 2,657,121 +1.39(+9.08%)
Dec 03, 2024 13.50 15.49 12.70 15.30 2,004,728 +1.65(+12.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.