S.F. Holding Co., Ltd. (HKG:6936)
Hong Kong
· Delayed Price · Currency is HKD 35.98
+0.26 (0.73%)
Feb 27, 2026, 4:08 PM HKT
S.F. Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 36.00 | 36.34 | 35.74 | 35.98 | 35.98 | 0.73% | 809,550 |
| Feb 26, 2026 | 36.32 | 36.36 | 35.62 | 35.72 | 35.72 | -1.71% | 1,501,572 |
| Feb 25, 2026 | 36.04 | 36.88 | 35.76 | 36.34 | 36.34 | 0.83% | 2,569,491 |
| Feb 24, 2026 | 36.30 | 36.30 | 35.90 | 36.04 | 36.04 | -0.33% | 1,259,980 |
| Feb 23, 2026 | 35.82 | 36.50 | 35.82 | 36.16 | 36.16 | 0.95% | 416,521 |
| Feb 20, 2026 | 36.28 | 36.60 | 35.74 | 35.82 | 35.82 | -1.27% | 633,980 |
| Feb 16, 2026 | 36.12 | 36.48 | 36.00 | 36.28 | 36.28 | 0.22% | 170,695 |
| Feb 13, 2026 | 36.28 | 36.64 | 36.08 | 36.20 | 36.20 | -0.55% | 925,927 |
| Feb 12, 2026 | 36.98 | 36.98 | 36.26 | 36.40 | 36.40 | -1.19% | 1,708,245 |
| Feb 11, 2026 | 37.00 | 37.26 | 36.68 | 36.84 | 36.84 | -0.16% | 1,410,906 |
| Feb 10, 2026 | 36.82 | 37.38 | 36.58 | 36.90 | 36.90 | 0.05% | 1,456,512 |
| Feb 9, 2026 | 37.30 | 37.30 | 36.78 | 36.88 | 36.88 | - | 1,483,420 |
| Feb 6, 2026 | 37.08 | 37.20 | 36.62 | 36.88 | 36.88 | -0.54% | 1,572,983 |
| Feb 5, 2026 | 36.62 | 37.62 | 36.56 | 37.08 | 37.08 | 1.15% | 3,750,456 |
| Feb 4, 2026 | 35.00 | 36.94 | 34.98 | 36.66 | 36.66 | 4.68% | 5,310,600 |
| Feb 3, 2026 | 35.40 | 35.40 | 34.76 | 35.02 | 35.02 | 0.06% | 2,591,048 |
| Feb 2, 2026 | 35.52 | 35.78 | 34.78 | 35.00 | 35.00 | -1.74% | 2,467,701 |
| Jan 30, 2026 | 36.00 | 36.20 | 35.54 | 35.62 | 35.62 | -1.22% | 1,802,354 |
| Jan 29, 2026 | 35.86 | 36.20 | 35.58 | 36.06 | 36.06 | 0.56% | 2,326,655 |
| Jan 28, 2026 | 35.98 | 36.06 | 35.48 | 35.86 | 35.86 | -0.06% | 2,495,481 |
| Jan 27, 2026 | 36.40 | 36.52 | 35.64 | 35.88 | 35.88 | -1.43% | 2,610,450 |
| Jan 26, 2026 | 36.78 | 37.08 | 36.20 | 36.40 | 36.40 | -1.03% | 1,275,909 |
| Jan 23, 2026 | 37.34 | 37.34 | 36.56 | 36.78 | 36.78 | -0.05% | 1,663,198 |
| Jan 22, 2026 | 37.22 | 37.36 | 36.80 | 36.80 | 36.80 | -1.02% | 1,391,418 |
| Jan 21, 2026 | 37.10 | 37.42 | 36.86 | 37.18 | 37.18 | 0.22% | 3,260,400 |
| Jan 20, 2026 | 36.32 | 37.40 | 36.04 | 37.10 | 37.10 | 2.15% | 4,591,400 |
| Jan 19, 2026 | 36.12 | 36.32 | 35.56 | 36.32 | 36.32 | 0.61% | 2,142,600 |
| Jan 16, 2026 | 36.22 | 36.32 | 35.60 | 36.10 | 36.10 | -0.28% | 3,516,414 |
| Jan 15, 2026 | 36.30 | 37.28 | 36.04 | 36.20 | 36.20 | 2.38% | 6,144,313 |
| Jan 14, 2026 | 36.00 | 36.12 | 35.36 | 35.36 | 35.36 | -1.06% | 2,102,919 |
| Jan 13, 2026 | 35.76 | 36.50 | 35.60 | 35.74 | 35.74 | 0.90% | 3,399,287 |
| Jan 12, 2026 | 35.12 | 35.60 | 34.98 | 35.42 | 35.42 | 0.85% | 2,843,815 |
| Jan 9, 2026 | 35.50 | 35.60 | 34.96 | 35.12 | 35.12 | -0.06% | 2,609,822 |
| Jan 8, 2026 | 35.54 | 35.54 | 34.84 | 35.14 | 35.14 | -0.68% | 3,361,087 |
| Jan 7, 2026 | 35.52 | 35.68 | 35.08 | 35.38 | 35.38 | -0.17% | 1,807,953 |
| Jan 6, 2026 | 35.32 | 35.64 | 35.30 | 35.44 | 35.44 | 1.08% | 2,287,476 |
| Jan 5, 2026 | 35.10 | 35.28 | 34.88 | 35.06 | 35.06 | -0.34% | 1,602,224 |
| Jan 2, 2026 | 34.68 | 35.50 | 34.68 | 35.18 | 35.18 | 1.44% | 503,448 |
| Dec 31, 2025 | 34.90 | 35.08 | 34.52 | 34.68 | 34.68 | -0.17% | 1,239,313 |
| Dec 30, 2025 | 35.02 | 35.02 | 34.70 | 34.74 | 34.74 | -0.74% | 1,297,856 |
| Dec 29, 2025 | 35.02 | 35.38 | 34.88 | 35.00 | 35.00 | -0.06% | 1,460,727 |
| Dec 24, 2025 | 35.50 | 35.52 | 34.94 | 35.02 | 35.02 | -1.35% | 1,127,881 |
| Dec 23, 2025 | 34.90 | 35.70 | 34.90 | 35.50 | 35.50 | 1.72% | 2,620,781 |
| Dec 22, 2025 | 35.00 | 35.00 | 34.64 | 34.90 | 34.90 | -0.17% | 3,139,365 |
| Dec 19, 2025 | 34.60 | 34.96 | 34.50 | 34.96 | 34.96 | 1.04% | 2,345,301 |
| Dec 18, 2025 | 34.72 | 34.80 | 34.50 | 34.60 | 34.60 | -0.35% | 1,511,710 |
| Dec 17, 2025 | 34.86 | 34.94 | 34.56 | 34.72 | 34.72 | -0.40% | 1,023,800 |
| Dec 16, 2025 | 35.00 | 35.10 | 34.56 | 34.86 | 34.86 | 0.29% | 1,199,516 |
| Dec 15, 2025 | 34.80 | 35.26 | 34.64 | 34.76 | 34.76 | -0.69% | 1,190,719 |
| Dec 12, 2025 | 34.24 | 35.12 | 34.18 | 35.00 | 35.00 | 2.34% | 1,651,905 |
| Dec 11, 2025 | 34.24 | 34.76 | 34.10 | 34.20 | 34.20 | -1.10% | 1,332,689 |
| Dec 10, 2025 | 34.46 | 34.60 | 33.88 | 34.58 | 34.58 | 0.70% | 1,653,225 |
| Dec 9, 2025 | 35.12 | 35.12 | 34.34 | 34.34 | 34.34 | -2.28% | 3,357,684 |
| Dec 8, 2025 | 35.60 | 35.70 | 35.02 | 35.14 | 35.14 | -0.96% | 1,235,700 |
| 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 |