Samfine Creation Holdings Group Limited (SFHG)
NASDAQ: SFHG · Real-Time Price · USD
2.690
+0.030 (1.13%)
At close: Mar 9, 2026, 4:00 PM EDT
2.670
-0.020 (-0.74%)
After-hours: Mar 9, 2026, 4:10 PM EDT
SFHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.60 | 2.69 | 2.60 | 2.67 | 2.67 | 0.38% | 14,459 |
| Mar 6, 2026 | 2.65 | 2.67 | 2.65 | 2.66 | 2.66 | -1.48% | 13,908 |
| Mar 5, 2026 | 2.70 | 2.72 | 2.68 | 2.70 | 2.70 | -0.37% | 20,479 |
| Mar 4, 2026 | 2.74 | 2.74 | 2.69 | 2.71 | 2.71 | -3.90% | 19,053 |
| Mar 3, 2026 | 2.74 | 2.84 | 2.63 | 2.82 | 2.82 | 3.30% | 17,886 |
| Mar 2, 2026 | 2.87 | 2.89 | 2.30 | 2.73 | 2.73 | -6.19% | 17,685 |
| Feb 27, 2026 | 2.30 | 3.17 | 2.30 | 2.91 | 2.91 | -0.55% | 85,164 |
| Feb 26, 2026 | 3.03 | 3.03 | 2.90 | 2.93 | 2.93 | -4.13% | 9,217 |
| Feb 25, 2026 | 3.10 | 3.10 | 3.03 | 3.05 | 3.05 | 1.60% | 12,694 |
| Feb 24, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | 0.13% | 17,660 |
| Feb 23, 2026 | 3.00 | 3.15 | 3.00 | 3.00 | 3.00 | -1.32% | 13,808 |
| Feb 20, 2026 | 3.08 | 3.18 | 3.02 | 3.04 | 3.04 | -1.39% | 15,143 |
| Feb 19, 2026 | 3.20 | 3.20 | 2.95 | 3.08 | 3.08 | 4.51% | 20,848 |
| Feb 18, 2026 | 2.90 | 3.20 | 2.73 | 2.95 | 2.95 | 2.08% | 16,533 |
| Feb 17, 2026 | 3.19 | 3.19 | 2.89 | 2.89 | 2.89 | -3.51% | 14,364 |
| Feb 13, 2026 | 3.13 | 3.20 | 3.00 | 3.00 | 3.00 | -3.79% | 21,259 |
| Feb 12, 2026 | 3.05 | 3.24 | 3.00 | 3.11 | 3.11 | -1.80% | 14,277 |
| Feb 11, 2026 | 3.25 | 3.25 | 3.05 | 3.17 | 3.17 | 1.02% | 22,675 |
| Feb 10, 2026 | 3.10 | 3.25 | 3.01 | 3.14 | 3.14 | 1.19% | 23,215 |
| Feb 9, 2026 | 3.05 | 3.18 | 3.00 | 3.10 | 3.10 | 0.85% | 27,389 |
| Feb 6, 2026 | 3.20 | 3.25 | 3.00 | 3.08 | 3.08 | 4.24% | 32,805 |
| Feb 5, 2026 | 3.25 | 3.25 | 2.95 | 2.95 | 2.95 | -3.15% | 28,065 |
| Feb 4, 2026 | 3.07 | 3.25 | 2.98 | 3.05 | 3.05 | 0.46% | 27,439 |
| Feb 3, 2026 | 3.25 | 3.25 | 2.98 | 3.03 | 3.03 | -6.68% | 27,363 |
| Feb 2, 2026 | 3.55 | 3.55 | 3.15 | 3.25 | 3.25 | -3.01% | 45,510 |
| Jan 30, 2026 | 3.71 | 3.75 | 3.35 | 3.35 | 3.35 | -7.43% | 33,912 |
| Jan 29, 2026 | 3.39 | 3.75 | 3.21 | 3.62 | 3.62 | 6.60% | 60,493 |
| Jan 28, 2026 | 3.45 | 3.65 | 3.35 | 3.40 | 3.40 | -1.62% | 60,954 |
| Jan 27, 2026 | 3.61 | 3.75 | 3.40 | 3.45 | 3.45 | -4.59% | 89,432 |
| Jan 26, 2026 | 3.68 | 3.89 | 3.50 | 3.62 | 3.62 | -3.83% | 46,216 |
| Jan 23, 2026 | 3.66 | 3.85 | 3.55 | 3.76 | 3.76 | -0.32% | 6,949 |
| Jan 22, 2026 | 3.46 | 3.85 | 3.45 | 3.77 | 3.77 | 7.01% | 13,902 |
| Jan 21, 2026 | 3.50 | 3.55 | 3.45 | 3.53 | 3.53 | -0.68% | 38,530 |
| Jan 20, 2026 | 3.34 | 3.63 | 3.34 | 3.55 | 3.55 | 3.17% | 60,259 |
| Jan 16, 2026 | 3.85 | 3.85 | 3.25 | 3.44 | 3.44 | -10.55% | 22,103 |
| Jan 15, 2026 | 3.91 | 3.92 | 3.71 | 3.85 | 3.85 | -1.74% | 5,014 |
| Jan 14, 2026 | 3.92 | 3.95 | 3.79 | 3.92 | 3.92 | 0.49% | 8,484 |
| Jan 13, 2026 | 3.71 | 3.92 | 3.51 | 3.90 | 3.90 | -2.58% | 3,644 |
| Jan 12, 2026 | 3.91 | 4.00 | 3.58 | 4.00 | 4.00 | 0.20% | 2,343 |
| Jan 9, 2026 | 3.75 | 3.99 | 3.75 | 3.99 | 3.99 | 1.14% | 2,241 |
| Jan 8, 2026 | 3.90 | 3.95 | 3.85 | 3.95 | 3.95 | 0.89% | 1,308 |
| Jan 7, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.25% | 6,406 |
| Jan 6, 2026 | 3.94 | 4.20 | 3.84 | 4.00 | 4.00 | 2.12% | 7,174 |
| Jan 5, 2026 | 3.51 | 3.99 | 3.51 | 3.92 | 3.92 | 6.29% | 30,330 |
| Jan 2, 2026 | 3.50 | 3.75 | 3.50 | 3.69 | 3.69 | 0.30% | 9,872 |
| Dec 31, 2025 | 4.23 | 4.36 | 3.60 | 3.68 | 3.67 | -15.63% | 8,185 |
| Dec 30, 2025 | 4.70 | 4.70 | 4.30 | 4.36 | 4.36 | -9.16% | 16,370 |
| Dec 29, 2025 | 4.70 | 4.87 | 4.70 | 4.80 | 4.80 | 1.42% | 15,695 |
| Dec 26, 2025 | 4.64 | 4.89 | 4.64 | 4.73 | 4.73 | -1.19% | 21,638 |
| Dec 24, 2025 | 4.68 | 4.89 | 4.53 | 4.79 | 4.79 | 2.90% | 12,054 |
| Dec 23, 2025 | 4.25 | 4.75 | 4.10 | 4.65 | 4.65 | 8.54% | 30,670 |
| Dec 22, 2025 | 4.85 | 4.85 | 3.75 | 4.28 | 4.28 | -11.21% | 52,336 |
| Dec 19, 2025 | 4.45 | 4.95 | 4.45 | 4.83 | 4.83 | 8.38% | 32,355 |
| Dec 18, 2025 | 4.10 | 4.47 | 4.03 | 4.45 | 4.45 | 8.59% | 45,945 |
| Dec 17, 2025 | 3.75 | 4.10 | 3.75 | 4.10 | 4.10 | 9.33% | 54,065 |
| Dec 16, 2025 | 3.40 | 3.75 | 3.35 | 3.75 | 3.75 | 10.46% | 26,243 |
| Dec 15, 2025 | 3.45 | 3.60 | 3.38 | 3.40 | 3.39 | -0.47% | 31,484 |
| Dec 12, 2025 | 3.46 | 3.49 | 3.26 | 3.41 | 3.41 | 2.59% | 29,607 |
| Dec 11, 2025 | 2.93 | 3.40 | 2.76 | 3.33 | 3.33 | 10.94% | 32,938 |
| Dec 10, 2025 | 2.80 | 3.00 | 2.77 | 3.00 | 3.00 | 5.71% | 42,615 |
| Dec 9, 2025 | 2.75 | 2.85 | 2.73 | 2.84 | 2.84 | -0.35% | 10,099 |
| Dec 8, 2025 | 2.75 | 2.93 | 2.62 | 2.85 | 2.85 | 3.61% | 38,627 |
| Dec 5, 2025 | 2.52 | 2.80 | 2.50 | 2.75 | 2.75 | 5.66% | 43,090 |
| Dec 4, 2025 | 2.15 | 2.60 | 2.09 | 2.60 | 2.60 | 3.96% | 32,593 |
| Dec 3, 2025 | 2.39 | 2.50 | 2.15 | 2.50 | 2.50 | 1.50% | 12,571 |
| Dec 2, 2025 | 2.28 | 2.48 | 2.28 | 2.46 | 2.46 | 5.03% | 20,891 |
| Dec 1, 2025 | 2.43 | 2.45 | 2.23 | 2.35 | 2.35 | -3.30% | 67,064 |
| Nov 28, 2025 | 2.35 | 2.50 | 2.15 | 2.43 | 2.43 | 0.12% | 29,792 |
| Nov 26, 2025 | 2.05 | 2.50 | 2.05 | 2.42 | 2.42 | 9.84% | 48,017 |
| Nov 25, 2025 | 2.04 | 2.28 | 1.95 | 2.21 | 2.21 | 4.70% | 26,443 |
| Nov 24, 2025 | 1.86 | 2.25 | 1.86 | 2.11 | 2.11 | 13.23% | 52,241 |
| Nov 21, 2025 | 1.83 | 2.00 | 1.78 | 1.86 | 1.86 | -12.68% | 58,490 |
| Nov 20, 2025 | 1.85 | 2.30 | 1.73 | 2.13 | 2.13 | -1.84% | 1,944,934 |
| Nov 19, 2025 | 2.30 | 2.50 | 2.13 | 2.17 | 2.17 | -5.86% | 20,623 |
| Nov 18, 2025 | 2.48 | 2.50 | 2.31 | 2.31 | 2.30 | 0.22% | 11,479 |
| Nov 17, 2025 | 2.05 | 2.42 | 2.05 | 2.30 | 2.30 | -2.13% | 15,803 |
| Nov 14, 2025 | 2.23 | 2.35 | 1.85 | 2.35 | 2.35 | 2.26% | 17,222 |
| Nov 13, 2025 | 2.08 | 2.30 | 2.01 | 2.30 | 2.30 | 10.75% | 21,884 |
| Nov 12, 2025 | 1.90 | 2.10 | 1.60 | 2.08 | 2.08 | 13.08% | 56,451 |
| Nov 11, 2025 | 1.95 | 2.31 | 1.75 | 1.84 | 1.84 | -5.90% | 38,266 |
| Nov 10, 2025 | 2.29 | 2.36 | 1.95 | 1.95 | 1.95 | -18.41% | 19,609 |
| Nov 7, 2025 | 2.39 | 2.55 | 2.39 | 2.39 | 2.39 | - | 4,962 |
| Nov 6, 2025 | 2.54 | 2.60 | 2.39 | 2.39 | 2.39 | -7.90% | 6,899 |
| Nov 5, 2025 | 2.32 | 2.63 | 2.32 | 2.60 | 2.60 | 11.71% | 19,749 |
| Nov 4, 2025 | 2.50 | 2.55 | 2.26 | 2.32 | 2.32 | -7.08% | 14,714 |
| Nov 3, 2025 | 2.85 | 2.85 | 2.45 | 2.50 | 2.50 | -13.61% | 27,737 |
| Oct 31, 2025 | 3.00 | 3.00 | 2.89 | 2.89 | 2.89 | -0.21% | 11,159 |
| Oct 30, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -1.36% | 10,255 |
| Oct 29, 2025 | 2.99 | 3.07 | 2.90 | 2.94 | 2.94 | 0.72% | 9,449 |
| Oct 28, 2025 | 3.05 | 3.07 | 2.92 | 2.92 | 2.92 | -3.50% | 8,436 |
| Oct 27, 2025 | 3.07 | 3.07 | 3.03 | 3.03 | 3.03 | 0.07% | 11,072 |
| Oct 24, 2025 | 3.05 | 3.07 | 3.02 | 3.02 | 3.02 | 0.10% | 8,609 |
| Oct 23, 2025 | 3.00 | 3.07 | 3.00 | 3.02 | 3.02 | 0.67% | 8,726 |
| Oct 22, 2025 | 3.02 | 3.02 | 2.90 | 3.00 | 3.00 | -0.73% | 8,501 |
| Oct 21, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | 0.73% | 9,043 |
| Oct 20, 2025 | 3.05 | 3.06 | 2.91 | 3.00 | 3.00 | -1.48% | 11,268 |
| Oct 17, 2025 | 3.25 | 3.28 | 3.05 | 3.05 | 3.05 | -4.66% | 12,149 |
| Oct 16, 2025 | 3.40 | 3.40 | 3.00 | 3.19 | 3.19 | 2.67% | 8,421 |
| Oct 15, 2025 | 3.10 | 3.24 | 3.10 | 3.11 | 3.11 | -1.21% | 10,933 |
| Oct 14, 2025 | 3.17 | 3.40 | 3.10 | 3.15 | 3.15 | -0.69% | 10,749 |