SFK Construction Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.540	0.540	0.540	0.540	0.410	22,000
2023-08-16	0.540	0.540	0.540	0.540	0.410	0
2023-08-15	0.540	0.540	0.540	0.540	0.410	0
2023-08-14	0.540	0.540	0.500	0.540	0.410	52,000
2023-08-11	0.600	0.600	0.560	0.560	0.425	80,000
2023-08-10	0.560	0.560	0.560	0.560	0.425	0
2023-08-09	0.560	0.560	0.560	0.560	0.425	0
2023-08-08	0.550	0.560	0.550	0.560	0.425	10,000
2023-08-07	0.540	0.540	0.540	0.540	0.410	0
2023-08-04	0.530	0.540	0.530	0.540	0.410	2,000
2023-08-03	0.600	0.600	0.600	0.600	0.456	0
2023-08-02	0.600	0.600	0.600	0.600	0.456	0
2023-08-01	0.600	0.600	0.600	0.600	0.456	0
2023-07-31	0.600	0.600	0.600	0.600	0.456	0
2023-07-28	0.600	0.600	0.600	0.600	0.456	0
2023-07-27	0.600	0.600	0.600	0.600	0.456	0
2023-07-26	0.600	0.600	0.600	0.600	0.456	0
2023-07-25	0.600	0.600	0.600	0.600	0.456	0
2023-07-24	0.620	0.620	0.620	0.620	0.471	0
2023-07-21	0.580	0.670	0.580	0.630	0.478	32,000
2023-07-20	0.580	0.580	0.560	0.560	0.425	52,000
2023-07-19	0.580	0.580	0.560	0.560	0.425	122,000
2023-07-18	0.580	0.580	0.560	0.560	0.425	112,000
2023-07-14	0.600	0.600	0.560	0.560	0.425	142,000
2023-07-13	0.580	0.580	0.580	0.580	0.440	0
2023-07-12	0.580	0.580	0.580	0.580	0.440	50,000
2023-07-11	0.550	0.550	0.550	0.550	0.418	40,000
2023-07-10	0.580	0.580	0.540	0.550	0.418	52,000
2023-07-07	0.550	0.550	0.550	0.550	0.418	80,000
2023-07-06	0.550	0.550	0.550	0.550	0.418	0
2023-07-05	0.550	0.550	0.550	0.550	0.418	0
2023-07-04	0.550	0.550	0.550	0.550	0.418	0
2023-07-03	0.550	0.550	0.550	0.550	0.418	0
2023-06-30	0.540	0.540	0.540	0.540	0.410	0
2023-06-29	0.540	0.540	0.540	0.540	0.410	0
2023-06-28	0.540	0.540	0.540	0.540	0.410	0
2023-06-27	0.540	0.540	0.540	0.540	0.410	0
2023-06-26	0.540	0.540	0.540	0.540	0.410	20,000
2023-06-23	0.540	0.540	0.540	0.540	0.410	0
2023-06-21	0.600	0.600	0.500	0.540	0.410	248,000
2023-06-20	0.600	0.600	0.600	0.600	0.456	30,000
2023-06-19	0.670	0.670	0.670	0.670	0.509	0
2023-06-16	0.670	0.670	0.670	0.670	0.509	0
2023-06-15	0.670	0.670	0.670	0.670	0.509	0
2023-06-14	0.670	0.670	0.670	0.670	0.509	0
2023-06-13	0.670	0.670	0.670	0.670	0.509	0
2023-06-12	0.700	0.700	0.670	0.670	0.509	14,000
2023-06-09	0.600	0.600	0.600	0.600	0.456	0
2023-06-08	0.600	0.600	0.600	0.600	0.456	0
2023-06-07	0.600	0.600	0.600	0.600	0.456	0
2023-06-06	0.600	0.600	0.600	0.600	0.456	20,000
2023-06-05	0.600	0.600	0.600	0.600	0.456	10,000
2023-06-02	0.545	0.545	0.545	0.545	0.414	0
2023-06-01	0.600	0.600	0.580	0.580	0.414	50,000
2023-05-31	0.560	0.560	0.560	0.560	0.400	0
2023-05-30	0.560	0.560	0.560	0.560	0.400	0
2023-05-29	0.550	0.550	0.550	0.550	0.393	22,000
2023-05-25	0.570	0.570	0.570	0.570	0.407	0
2023-05-24	0.570	0.570	0.570	0.570	0.407	0
2023-05-23	0.570	0.570	0.570	0.570	0.407	0

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0200 HKD
2025-05-30	0.0400 HKD
2024-09-10	0.0300 HKD
2024-05-31	0.0400 HKD
2023-09-12	0.0300 HKD
2023-06-02	0.0350 HKD
2022-09-14	0.0250 HKD
2022-06-02	0.0300 HKD
2021-09-14	0.0200 HKD
2021-05-31	0.0800 HKD
2020-09-15	0.0400 HKD
2020-05-26	0.0400 HKD
2019-05-28	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.