SFK Construction Holdings Limited (HKG:1447)
Hong Kong
· Delayed Price · Currency is HKD 0.620
-0.020 (-3.13%)
Apr 29, 2026, 3:19 PM HKT
SFK Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -3.13% | 32,000 |
| Apr 28, 2026 | 0.63 | 0.64 | 0.57 | 0.64 | 0.64 | 3.23% | 48,000 |
| Apr 27, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 42,000 |
| Apr 24, 2026 | 0.59 | 0.60 | 0.52 | 0.60 | 0.60 | 3.45% | 62,000 |
| Apr 23, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | - |
| Apr 22, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | - |
| Apr 21, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Apr 20, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 3.70% | 24,000 |
| Apr 17, 2026 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -5.26% | 12,000 |
| Apr 16, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 32,000 |
| Apr 15, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 20,000 |
| Apr 14, 2026 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 5.77% | 50,000 |
| Apr 13, 2026 | 0.59 | 0.59 | 0.52 | 0.52 | 0.52 | -11.86% | 4,000 |
| Apr 10, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | - |
| Apr 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 124,000 |
| Apr 2, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | - |
| Apr 1, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 202,000 |
| Mar 31, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Mar 30, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 4,000 |
| Mar 27, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -6.67% | 16,000 |
| Mar 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 152,000 |
| Mar 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Mar 23, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 20, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 19, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 18, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -7.58% | 40,000 |
| Mar 17, 2026 | 0.62 | 0.66 | 0.60 | 0.66 | 0.66 | 10.00% | 38,000 |
| Mar 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 13, 2026 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | 5.26% | 4,000 |
| Mar 12, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 112,000 |
| Mar 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 22,000 |
| Mar 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 12,000 |
| Mar 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 14,000 |
| Mar 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 4, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Mar 3, 2026 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 76,000 |
| Mar 2, 2026 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 62,000 |
| Feb 27, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -4.55% | 36,000 |
| Feb 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 25, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 110,000 |
| Feb 24, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 86,000 |
| Feb 23, 2026 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | -5.71% | 302,000 |
| Feb 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 16, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | - | 24,000 |
| Feb 13, 2026 | 0.71 | 0.71 | 0.67 | 0.70 | 0.70 | -1.41% | 380,000 |
| Feb 12, 2026 | 0.50 | 0.73 | 0.50 | 0.71 | 0.71 | 51.06% | 2,620,000 |
| Feb 11, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 10, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 9, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 5, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 4, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 3, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Feb 2, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jan 30, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 20,000 |
| Jan 29, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 72,000 |
| Jan 28, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 8,000 |
| Jan 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 28,000 |
| Jan 23, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.15% | 26,000 |
| Jan 22, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 22,000 |
| Jan 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 20, 2026 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | 2.22% | 24,000 |
| Jan 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 16, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 4,000 |
| Jan 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 4,000 |
| Jan 14, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 54,000 |
| Jan 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 6,000 |
| Jan 12, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 90,000 |
| Jan 9, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 538 |
| Dec 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 11, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 190,000 |
| Dec 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 14,000 |
| Dec 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 90,000 |
| Dec 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |