S.F. Holding Co., Ltd. (HKG:6936)
Hong Kong
· Delayed Price · Currency is HKD 35.48
-0.20 (-0.56%)
At close: Dec 5, 2025
S.F. Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.40 | 35.72 | 35.40 | 35.48 | 35.48 | -0.56% | 1,147,309 |
| Dec 4, 2025 | 35.70 | 35.74 | 35.36 | 35.68 | 35.68 | 0.62% | 997,483 |
| Dec 3, 2025 | 35.74 | 36.00 | 35.36 | 35.46 | 35.46 | -0.78% | 1,570,435 |
| Dec 2, 2025 | 36.16 | 36.20 | 35.46 | 35.74 | 35.74 | -0.89% | 1,997,346 |
| Dec 1, 2025 | 35.62 | 36.12 | 35.32 | 36.06 | 36.06 | 0.78% | 3,200,000 |
| Nov 28, 2025 | 35.86 | 35.86 | 35.46 | 35.78 | 35.78 | 0.22% | 1,163,660 |
| Nov 27, 2025 | 35.60 | 35.90 | 35.56 | 35.70 | 35.70 | 0.28% | 1,155,290 |
| Nov 26, 2025 | 35.06 | 35.82 | 35.06 | 35.60 | 35.60 | 1.37% | 1,701,899 |
| Nov 25, 2025 | 35.16 | 35.58 | 35.02 | 35.12 | 35.12 | 0.29% | 1,271,880 |
| Nov 24, 2025 | 34.62 | 35.02 | 34.62 | 35.02 | 35.02 | 1.16% | 1,933,690 |
| Nov 21, 2025 | 34.60 | 34.94 | 34.50 | 34.62 | 34.62 | -1.87% | 4,181,021 |
| Nov 20, 2025 | 35.10 | 35.44 | 35.02 | 35.28 | 35.28 | 0.51% | 1,294,970 |
| Nov 19, 2025 | 35.30 | 35.30 | 34.86 | 35.10 | 35.10 | 0.17% | 1,329,422 |
| Nov 18, 2025 | 35.54 | 35.54 | 34.98 | 35.04 | 35.04 | -1.35% | 2,625,087 |
| Nov 17, 2025 | 35.80 | 35.94 | 35.32 | 35.52 | 35.52 | -0.78% | 1,030,366 |
| Nov 14, 2025 | 35.82 | 36.10 | 35.50 | 35.80 | 35.80 | -0.50% | 2,815,675 |
| Nov 13, 2025 | 36.06 | 36.14 | 35.78 | 35.98 | 35.98 | -0.22% | 2,065,464 |
| Nov 12, 2025 | 36.04 | 36.20 | 35.90 | 36.06 | 36.06 | 0.06% | 1,564,092 |
| Nov 11, 2025 | 36.18 | 36.24 | 35.80 | 36.04 | 36.04 | -0.11% | 1,342,400 |
| Nov 10, 2025 | 35.56 | 36.18 | 35.36 | 36.08 | 36.08 | 2.15% | 2,536,462 |
| Nov 7, 2025 | 35.68 | 35.68 | 35.22 | 35.32 | 35.32 | -0.67% | 1,544,912 |
| Nov 6, 2025 | 35.42 | 35.92 | 35.34 | 35.56 | 35.56 | 0.74% | 3,093,530 |
| Nov 5, 2025 | 35.18 | 35.38 | 34.72 | 35.30 | 35.30 | -0.17% | 2,162,246 |
| Nov 4, 2025 | 35.84 | 35.90 | 35.30 | 35.36 | 35.36 | -1.50% | 3,407,894 |
| Nov 3, 2025 | 36.10 | 36.42 | 35.80 | 35.90 | 35.90 | -0.44% | 2,630,778 |
| Oct 31, 2025 | 37.50 | 37.88 | 35.80 | 36.06 | 36.06 | -4.91% | 10,343,150 |
| Oct 30, 2025 | 38.24 | 38.32 | 37.62 | 37.92 | 37.92 | -0.84% | 3,158,701 |
| Oct 28, 2025 | 37.76 | 38.24 | 37.70 | 38.24 | 38.24 | 1.70% | 3,608,829 |
| Oct 27, 2025 | 37.00 | 37.66 | 36.90 | 37.60 | 37.60 | 2.01% | 2,626,285 |
| Oct 24, 2025 | 37.22 | 37.40 | 36.50 | 36.86 | 36.86 | -0.54% | 4,826,297 |
| Oct 23, 2025 | 37.62 | 37.62 | 36.70 | 37.06 | 37.06 | -0.86% | 1,761,343 |
| Oct 22, 2025 | 37.94 | 37.96 | 37.26 | 37.38 | 37.38 | -0.95% | 1,035,668 |
| Oct 21, 2025 | 37.60 | 37.96 | 37.50 | 37.74 | 37.74 | 0.37% | 1,477,125 |
| Oct 20, 2025 | 37.44 | 37.86 | 37.44 | 37.60 | 37.60 | 0.48% | 1,443,401 |
| Oct 17, 2025 | 38.08 | 38.10 | 37.06 | 37.42 | 37.42 | -1.37% | 2,602,600 |
| Oct 16, 2025 | 37.88 | 38.06 | 37.62 | 37.94 | 37.94 | 0.16% | 1,861,638 |
| Oct 15, 2025 | 37.40 | 37.94 | 37.04 | 37.88 | 37.88 | 2.05% | 3,065,935 |
| Oct 14, 2025 | 37.50 | 37.80 | 36.88 | 37.12 | 37.12 | -0.32% | 2,524,230 |
| Oct 13, 2025 | 36.84 | 37.56 | 36.84 | 37.24 | 37.24 | -2.00% | 3,553,936 |
| Oct 10, 2025 | 37.50 | 38.56 | 37.26 | 38.00 | 38.00 | 1.12% | 4,921,873 |
| Oct 9, 2025 | 37.00 | 37.80 | 36.72 | 37.58 | 37.58 | 2.40% | 3,898,453 |
| Oct 8, 2025 | 36.82 | 37.00 | 36.52 | 36.70 | 36.70 | -0.27% | 536,545 |
| Oct 6, 2025 | 36.58 | 36.98 | 36.38 | 36.80 | 36.80 | 0.66% | 448,365 |
| Oct 3, 2025 | 36.70 | 36.72 | 36.38 | 36.56 | 36.56 | -0.22% | 594,094 |
| Oct 2, 2025 | 37.14 | 37.18 | 36.40 | 36.64 | 36.64 | -1.35% | 1,575,980 |
| Sep 30, 2025 | 36.70 | 37.16 | 36.48 | 37.14 | 37.14 | 1.81% | 4,260,172 |
| Sep 29, 2025 | 36.30 | 36.52 | 36.12 | 36.48 | 36.48 | 1.39% | 3,883,589 |
| Sep 26, 2025 | 36.12 | 36.52 | 35.90 | 35.98 | 35.98 | -0.33% | 4,911,797 |
| Sep 25, 2025 | 36.74 | 36.74 | 36.06 | 36.10 | 36.10 | -0.82% | 3,526,675 |
| Sep 24, 2025 | 36.80 | 36.94 | 36.34 | 36.40 | 36.40 | -0.22% | 3,806,787 |
| Sep 23, 2025 | 37.10 | 37.38 | 36.38 | 36.48 | 36.48 | -1.62% | 4,922,675 |
| Sep 22, 2025 | 38.02 | 38.26 | 36.72 | 37.08 | 37.08 | -2.32% | 7,239,777 |
| Sep 19, 2025 | 38.18 | 38.54 | 37.88 | 37.96 | 37.96 | -0.58% | 7,945,411 |
| Sep 18, 2025 | 38.36 | 38.36 | 37.90 | 38.18 | 38.18 | -0.10% | 4,586,706 |
| Sep 17, 2025 | 38.68 | 38.68 | 38.10 | 38.22 | 38.22 | -0.73% | 4,962,950 |
| Sep 16, 2025 | 38.52 | 38.78 | 38.36 | 38.50 | 38.50 | 0.89% | 4,016,506 |
| Sep 15, 2025 | 38.46 | 38.54 | 37.96 | 38.16 | 38.16 | 0.26% | 3,797,579 |
| Sep 12, 2025 | 38.64 | 38.90 | 37.88 | 38.06 | 38.06 | -1.14% | 6,879,220 |
| Sep 11, 2025 | 39.00 | 39.04 | 38.50 | 38.50 | 38.50 | -1.18% | 3,842,439 |
| Sep 10, 2025 | 39.04 | 39.10 | 38.74 | 38.96 | 38.96 | -0.41% | 2,288,827 |
| Sep 9, 2025 | 40.50 | 40.52 | 39.12 | 39.12 | 38.62 | -2.49% | 5,382,185 |
| Sep 8, 2025 | 39.02 | 40.22 | 39.02 | 40.12 | 39.60 | 2.98% | 4,313,224 |
| Sep 5, 2025 | 38.96 | 39.28 | 38.56 | 38.96 | 38.46 | 0.67% | 5,079,540 |
| Sep 4, 2025 | 39.12 | 39.36 | 38.68 | 38.70 | 38.20 | -0.46% | 4,554,522 |
| Sep 3, 2025 | 38.52 | 39.00 | 38.52 | 38.88 | 38.38 | 1.73% | 4,888,513 |
| Sep 2, 2025 | 39.62 | 39.74 | 38.10 | 38.22 | 37.73 | -3.04% | 11,503,200 |
| Sep 1, 2025 | 39.90 | 40.54 | 39.42 | 39.42 | 38.91 | -1.45% | 13,390,130 |
| Aug 29, 2025 | 43.98 | 44.18 | 40.00 | 40.00 | 39.48 | -11.62% | 37,022,320 |
| Aug 28, 2025 | 44.86 | 45.30 | 44.38 | 45.26 | 44.68 | 1.25% | 1,614,200 |
| Aug 27, 2025 | 46.46 | 46.46 | 44.40 | 44.70 | 44.12 | -2.78% | 2,892,253 |
| Aug 26, 2025 | 45.56 | 46.72 | 45.54 | 45.98 | 45.39 | 1.05% | 2,422,874 |
| Aug 25, 2025 | 46.20 | 46.44 | 45.50 | 45.50 | 44.91 | -1.22% | 2,967,092 |
| Aug 22, 2025 | 46.90 | 47.00 | 45.78 | 46.06 | 45.47 | -0.65% | 2,943,534 |
| Aug 21, 2025 | 46.28 | 47.14 | 45.96 | 46.36 | 45.76 | 0.52% | 3,303,070 |
| Aug 20, 2025 | 45.22 | 46.22 | 44.52 | 46.12 | 45.53 | 1.86% | 3,207,109 |
| Aug 19, 2025 | 46.26 | 46.26 | 44.84 | 45.28 | 44.70 | -1.86% | 2,957,796 |
| Aug 18, 2025 | 45.54 | 46.28 | 45.20 | 46.14 | 45.55 | 2.31% | 3,848,232 |
| Aug 15, 2025 | 45.48 | 45.48 | 44.80 | 45.10 | 44.52 | -0.84% | 1,920,009 |
| Aug 14, 2025 | 45.86 | 46.18 | 44.92 | 45.48 | 44.89 | 0.57% | 3,126,827 |
| Aug 13, 2025 | 45.66 | 45.66 | 44.00 | 45.22 | 44.64 | -0.09% | 4,281,922 |
| Aug 12, 2025 | 45.38 | 45.70 | 45.12 | 45.26 | 44.68 | -0.26% | 1,778,085 |
| Aug 11, 2025 | 45.68 | 46.48 | 45.00 | 45.38 | 44.80 | -0.66% | 1,732,324 |
| Aug 8, 2025 | 44.80 | 45.80 | 44.22 | 45.68 | 45.09 | 2.61% | 3,965,769 |
| Aug 7, 2025 | 44.00 | 44.80 | 43.70 | 44.52 | 43.95 | 1.97% | 2,500,601 |
| Aug 6, 2025 | 44.24 | 44.30 | 43.62 | 43.66 | 43.10 | -1.09% | 1,170,591 |
| Aug 5, 2025 | 44.20 | 44.64 | 43.48 | 44.14 | 43.57 | 0.05% | 1,263,800 |
| Aug 4, 2025 | 43.90 | 44.26 | 43.66 | 44.12 | 43.55 | 0.50% | 854,607 |
| Aug 1, 2025 | 43.65 | 45.00 | 43.45 | 43.90 | 43.33 | 0.46% | 3,120,869 |
| Jul 31, 2025 | 44.25 | 44.25 | 43.45 | 43.70 | 43.14 | -1.24% | 1,917,522 |
| Jul 30, 2025 | 45.05 | 45.85 | 43.70 | 44.25 | 43.68 | -2.64% | 2,982,901 |
| Jul 29, 2025 | 44.70 | 45.60 | 44.15 | 45.45 | 44.86 | 1.68% | 2,264,505 |
| Jul 28, 2025 | 46.00 | 46.00 | 44.20 | 44.70 | 44.12 | -2.30% | 2,889,011 |
| Jul 25, 2025 | 45.20 | 46.60 | 44.75 | 45.75 | 45.16 | 1.67% | 5,840,371 |
| Jul 24, 2025 | 44.40 | 45.05 | 43.90 | 45.00 | 44.42 | 1.35% | 4,174,761 |
| Jul 23, 2025 | 44.45 | 44.60 | 43.45 | 44.40 | 43.83 | 0.45% | 4,081,176 |
| Jul 22, 2025 | 44.10 | 44.40 | 43.25 | 44.20 | 43.63 | -0.11% | 3,771,893 |
| Jul 21, 2025 | 43.80 | 44.35 | 43.05 | 44.25 | 43.68 | 1.96% | 3,376,941 |
| Jul 18, 2025 | 42.10 | 43.50 | 42.10 | 43.40 | 42.84 | 3.09% | 4,429,852 |
| Jul 17, 2025 | 42.75 | 43.00 | 41.90 | 42.10 | 41.56 | -1.52% | 3,305,160 |
| Jul 16, 2025 | 42.70 | 43.20 | 42.20 | 42.75 | 42.20 | -0.58% | 4,059,958 |