Samfine Creation Holdings Group Limited (SFHG)
NASDAQ: SFHG · Real-Time Price · USD
0.00
+0.0200 (0.82%)
Apr 29, 2026, 11:13 AM EDT - Market open
SFHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.38 | 2.46 | 2.36 | 2.45 | 2.45 | 2.51% | 9,136 |
| Apr 27, 2026 | 2.44 | 2.44 | 2.39 | 2.39 | 2.39 | -2.05% | 7,051 |
| Apr 24, 2026 | 2.43 | 2.49 | 2.35 | 2.44 | 2.44 | 0.41% | 15,940 |
| Apr 23, 2026 | 2.36 | 2.46 | 2.36 | 2.43 | 2.43 | 2.97% | 12,933 |
| Apr 22, 2026 | 2.43 | 2.43 | 2.30 | 2.36 | 2.36 | -2.88% | 8,556 |
| Apr 21, 2026 | 2.43 | 2.43 | 2.42 | 2.43 | 2.43 | -0.82% | 6,434 |
| Apr 20, 2026 | 2.35 | 2.49 | 2.35 | 2.45 | 2.45 | 1.24% | 6,002 |
| Apr 17, 2026 | 2.51 | 2.51 | 2.34 | 2.42 | 2.42 | -3.20% | 12,245 |
| Apr 16, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -0.79% | 12,291 |
| Apr 15, 2026 | 2.34 | 2.53 | 2.20 | 2.52 | 2.52 | 5.88% | 27,277 |
| Apr 14, 2026 | 2.30 | 2.50 | 2.21 | 2.38 | 2.38 | -0.83% | 39,708 |
| Apr 13, 2026 | 2.47 | 2.53 | 2.40 | 2.40 | 2.40 | 2.13% | 7,269 |
| Apr 10, 2026 | 2.46 | 2.46 | 2.35 | 2.35 | 2.35 | -4.08% | 11,509 |
| Apr 9, 2026 | 2.32 | 2.53 | 2.00 | 2.45 | 2.45 | 2.51% | 27,613 |
| Apr 8, 2026 | 2.45 | 2.55 | 1.96 | 2.39 | 2.39 | -4.40% | 18,306 |
| Apr 7, 2026 | 2.43 | 2.55 | 2.43 | 2.50 | 2.50 | -3.47% | 12,768 |
| Apr 6, 2026 | 2.53 | 2.61 | 2.50 | 2.59 | 2.59 | 3.19% | 14,738 |
| Apr 2, 2026 | 2.62 | 2.62 | 2.51 | 2.51 | 2.51 | 3.29% | 17,686 |
| Apr 1, 2026 | 2.57 | 2.57 | 2.42 | 2.43 | 2.43 | -6.18% | 13,917 |
| Mar 31, 2026 | 2.60 | 2.67 | 2.59 | 2.59 | 2.59 | 4.44% | 16,286 |
| Mar 30, 2026 | 2.42 | 2.51 | 2.42 | 2.48 | 2.48 | -1.98% | 15,237 |
| Mar 27, 2026 | 2.63 | 2.67 | 2.33 | 2.53 | 2.53 | 2.02% | 23,800 |
| Mar 26, 2026 | 2.30 | 2.51 | 2.24 | 2.48 | 2.48 | 4.20% | 23,084 |
| Mar 25, 2026 | 2.25 | 2.39 | 2.25 | 2.38 | 2.38 | 0.85% | 20,822 |
| Mar 24, 2026 | 2.33 | 2.50 | 2.15 | 2.36 | 2.36 | 5.31% | 13,950 |
| Mar 23, 2026 | 2.24 | 2.25 | 2.11 | 2.24 | 2.24 | 3.03% | 10,690 |
| Mar 20, 2026 | 2.25 | 2.25 | 1.80 | 2.18 | 2.18 | -4.19% | 6,268 |
| Mar 19, 2026 | 2.31 | 2.33 | 2.27 | 2.27 | 2.27 | -3.45% | 6,770 |
| Mar 18, 2026 | 2.42 | 2.44 | 2.30 | 2.35 | 2.35 | -4.43% | 10,961 |
| Mar 17, 2026 | 2.52 | 2.52 | 2.46 | 2.46 | 2.46 | -2.77% | 7,788 |
| Mar 16, 2026 | 2.60 | 2.63 | 2.53 | 2.53 | 2.53 | - | 11,021 |
| Mar 13, 2026 | 2.59 | 2.59 | 2.53 | 2.53 | 2.53 | -2.69% | 5,486 |
| Mar 12, 2026 | 2.65 | 2.68 | 2.60 | 2.60 | 2.60 | 1.17% | 11,012 |
| Mar 11, 2026 | 2.57 | 2.59 | 2.57 | 2.57 | 2.57 | 0.39% | 13,284 |
| Mar 10, 2026 | 2.56 | 2.71 | 2.53 | 2.56 | 2.56 | -4.12% | 16,384 |
| 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 |