Shin Kong Financial Holding Co., Ltd. (LUX:SHFIA)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 10.10
+0.40 (4.12%)
At close: Jul 11, 2025
LUX:SHFIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 4.12% | - |
| Jul 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.57% | - |
| Jul 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jul 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Jul 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Jul 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Jul 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Jul 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Jun 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Jun 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Jun 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| Jun 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jun 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16% | - |
| Jun 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.55% | - |
| Jun 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Jun 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jun 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Jun 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Jun 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Jun 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Jun 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Jun 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Jun 5, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Jun 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Jun 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Jun 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| May 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| May 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| May 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| May 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| May 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| May 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| May 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| May 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| May 13, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| May 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| May 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| May 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| May 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| May 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| May 5, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| May 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.35% | - |
| Apr 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Apr 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Apr 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Apr 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Apr 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Apr 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Apr 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 16, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Apr 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | - |
| Apr 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Apr 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Apr 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 9.87% | - |
| Apr 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -7.32% | - |
| Apr 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Apr 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -10.05% | - |
| Apr 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Apr 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.72% | - |
| Mar 31, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Mar 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Mar 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Mar 26, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Mar 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Mar 24, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Mar 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Mar 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Mar 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Mar 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Mar 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Mar 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Mar 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Mar 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Mar 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Mar 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Mar 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Feb 26, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Feb 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Feb 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Feb 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Feb 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Feb 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Feb 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Feb 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Feb 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |