Skip to main content
Samfine Creation Holdings Group Limited (SFHG)
NASDAQ: SFHG · Real-Time Price · USD
0.549
+0.029 (5.64%)
At close: Dec 5, 2025, 4:00 PM EST
0.550
+0.001 (0.15%)
After-hours: Dec 5, 2025, 6:34 PM EST

SFHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.560.500.550.555.64%198,485
Dec 4, 20250.430.520.420.520.523.96%160,968
Dec 3, 20250.480.500.430.500.501.52%62,854
Dec 2, 20250.450.500.450.490.495.01%104,458
Dec 1, 20250.490.490.450.470.47-3.30%335,322
Nov 28, 20250.470.500.430.490.490.12%144,195
Nov 26, 20250.410.500.410.480.489.84%229,489
Nov 25, 20250.410.460.390.440.444.70%129,854
Nov 24, 20250.370.450.370.420.4213.26%261,208
Nov 21, 20250.370.400.360.370.37-12.68%284,979
Nov 20, 20250.370.460.350.430.43-1.87%9,632,370
Nov 19, 20250.460.500.430.430.43-5.84%103,115
Nov 18, 20250.500.500.460.460.460.20%57,396
Nov 17, 20250.410.480.410.460.46-2.13%79,015
Nov 14, 20250.450.470.370.470.472.26%86,114
Nov 13, 20250.420.460.400.460.4610.75%109,420
Nov 12, 20250.380.420.320.420.4213.08%282,255
Nov 11, 20250.390.460.350.370.37-5.90%191,331
Nov 10, 20250.460.470.390.390.39-18.41%98,046
Nov 7, 20250.480.510.480.480.48-24,812
Nov 6, 20250.510.520.480.480.48-7.90%34,498
Nov 5, 20250.460.530.460.520.5211.68%98,746
Nov 4, 20250.500.510.450.460.46-7.06%73,573
Nov 3, 20250.570.570.490.500.50-13.60%138,686
Oct 31, 20250.600.600.580.580.58-0.24%55,799
Oct 30, 20250.600.600.580.580.58-1.33%51,277
Oct 29, 20250.600.610.580.590.590.72%47,245
Oct 28, 20250.610.610.580.580.58-3.52%42,180
Oct 27, 20250.610.610.600.610.610.08%55,363
Oct 24, 20250.610.610.600.600.600.10%43,048
Oct 23, 20250.600.610.600.600.600.67%43,630
Oct 22, 20250.600.600.580.600.60-0.74%42,507
Oct 21, 20250.610.610.600.600.600.73%45,219
Oct 20, 20250.610.610.580.600.60-1.48%56,344
Oct 17, 20250.650.660.610.610.61-4.65%60,748
Oct 16, 20250.680.680.600.640.642.67%42,108
Oct 15, 20250.620.650.620.620.62-1.21%54,665
Oct 14, 20250.630.680.620.630.63-0.69%53,749
Oct 13, 20250.650.660.630.630.63-3.19%65,625
Oct 10, 20250.690.700.640.660.66-3.02%45,881
Oct 9, 20250.690.690.660.680.682.49%62,999
Oct 8, 20250.650.690.640.660.662.27%58,074
Oct 7, 20250.670.710.640.640.64-3.84%98,657
Oct 6, 20250.670.670.660.670.67-1.09%58,107
Oct 3, 20250.670.680.660.680.680.73%51,490
Oct 2, 20250.700.700.670.670.67-3.90%70,701
Oct 1, 20250.730.730.690.700.70-2.00%56,587
Sep 30, 20250.720.720.710.710.711.94%87,275
Sep 29, 20250.740.740.690.700.70-0.62%51,891
Sep 26, 20250.710.720.670.710.71-1.87%50,816
Sep 25, 20250.720.720.670.720.721.20%33,971
Sep 24, 20250.700.720.660.710.71-1.38%91,663
Sep 23, 20250.710.740.700.720.72-2.33%53,387
Sep 22, 20250.710.740.710.740.744.84%38,828
Sep 19, 20250.720.740.700.700.70-3.70%57,320
Sep 18, 20250.730.740.700.730.73-0.52%59,266
Sep 17, 20250.750.750.690.730.730.52%101,039
Sep 16, 20250.750.790.720.730.73-3.95%60,091
Sep 15, 20250.800.830.760.760.76-2.00%61,926
Sep 12, 20250.810.830.770.780.78-1.10%67,839
Sep 11, 20250.790.800.760.780.783.79%68,391
Sep 10, 20250.770.800.740.760.762.48%135,465
Sep 9, 20250.750.760.710.740.74-3.89%184,632
Sep 8, 20250.760.770.710.770.775.05%46,862
Sep 5, 20250.760.770.720.730.73-3.16%37,000
Sep 4, 20250.780.780.720.750.750.52%37,501
Sep 3, 20250.780.780.730.750.75-3.76%45,762
Sep 2, 20250.740.790.720.780.788.61%93,358
Aug 29, 20250.740.760.720.720.72-1.03%42,756
Aug 28, 20250.750.750.700.730.73-0.98%45,515
Aug 27, 20250.740.750.720.730.73-1.03%41,600
Aug 26, 20250.750.750.720.740.74-1.36%41,561
Aug 25, 20250.690.750.690.750.755.63%43,323
Aug 22, 20250.730.750.670.710.711.46%36,342
Aug 21, 20250.650.720.650.700.706.37%85,703
Aug 20, 20250.690.690.660.660.66-3.26%73,448
Aug 19, 20250.710.710.660.680.68-4.08%90,253
Aug 18, 20250.710.730.660.710.710.14%87,734
Aug 15, 20250.730.750.700.710.711.13%84,648
Aug 14, 20250.720.770.700.700.70-4.10%30,538
Aug 13, 20250.780.780.700.730.73-0.34%22,163
Aug 12, 20250.800.800.730.730.732.38%57,448
Aug 11, 20250.670.800.670.720.720.76%58,030
Aug 8, 20250.720.770.700.710.71-9.25%28,302
Aug 7, 20250.800.820.780.780.78-2.20%47,355
Aug 6, 20250.800.820.800.800.802.55%46,261
Aug 5, 20250.850.850.720.780.78-4.52%58,278
Aug 4, 20250.820.890.820.820.820.36%32,803
Aug 1, 20250.830.830.810.810.810.49%39,352
Jul 31, 20250.840.840.810.810.812.40%56,029
Jul 30, 20250.840.850.780.790.79-4.33%123,911
Jul 29, 20250.860.880.810.830.832.76%39,162
Jul 28, 20250.890.890.800.800.80-0.22%44,698
Jul 25, 20250.770.850.770.810.813.81%92,881
Jul 24, 20250.880.920.660.780.78-13.60%89,150
Jul 23, 20250.900.910.850.900.903.44%32,247
Jul 22, 20250.930.930.810.870.87-2.26%98,714
Jul 21, 20250.960.960.890.890.89-6.38%79,032
Jul 18, 20250.950.970.950.950.950.30%32,802
Jul 17, 20250.970.970.950.950.951.87%51,709