SFK Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.570	0.570	0.570	0.570	0.407	0
2023-05-22	0.570	0.570	0.570	0.570	0.407	6,000
2023-05-19	0.570	0.570	0.570	0.570	0.407	0
2023-05-18	0.570	0.570	0.570	0.570	0.407	0
2023-05-17	0.560	0.590	0.550	0.570	0.407	102,000
2023-05-16	0.600	0.600	0.600	0.600	0.428	0
2023-05-15	0.600	0.600	0.600	0.600	0.428	0
2023-05-12	0.600	0.600	0.600	0.600	0.428	0
2023-05-11	0.700	0.700	0.560	0.600	0.428	18,000
2023-05-10	0.580	0.580	0.580	0.580	0.414	0
2023-05-09	0.580	0.580	0.580	0.580	0.414	0
2023-05-08	0.580	0.580	0.580	0.580	0.414	4,000
2023-05-05	0.580	0.580	0.580	0.580	0.414	0
2023-05-04	0.580	0.580	0.580	0.580	0.414	0
2023-05-03	0.570	0.580	0.570	0.580	0.414	30,000
2023-05-02	0.580	0.580	0.580	0.580	0.414	0
2023-04-28	0.580	0.580	0.580	0.580	0.414	0
2023-04-27	0.580	0.580	0.580	0.580	0.414	0
2023-04-26	0.580	0.580	0.580	0.580	0.414	0
2023-04-25	0.580	0.580	0.580	0.580	0.414	0
2023-04-24	0.580	0.580	0.580	0.580	0.414	0
2023-04-21	0.590	0.590	0.540	0.560	0.400	4,000
2023-04-20	0.590	0.590	0.590	0.590	0.421	12,000
2023-04-19	0.520	0.550	0.520	0.550	0.393	10,000
2023-04-18	0.590	0.590	0.590	0.590	0.421	0
2023-04-17	0.590	0.590	0.590	0.590	0.421	0
2023-04-14	0.590	0.590	0.590	0.590	0.421	0
2023-04-13	0.590	0.590	0.590	0.590	0.421	18,000
2023-04-12	0.590	0.590	0.590	0.590	0.421	0
2023-04-11	0.590	0.590	0.590	0.590	0.421	12,000
2023-04-06	0.590	0.590	0.590	0.590	0.421	24,000
2023-04-04	0.570	0.570	0.570	0.570	0.407	0
2023-04-03	0.600	0.600	0.540	0.550	0.393	22,000
2023-03-31	0.600	0.600	0.600	0.600	0.428	0
2023-03-30	0.600	0.600	0.600	0.600	0.428	0
2023-03-29	0.590	0.600	0.590	0.600	0.428	20,000
2023-03-28	0.600	0.600	0.600	0.600	0.428	0
2023-03-27	0.600	0.600	0.600	0.600	0.428	0
2023-03-24	0.600	0.600	0.600	0.600	0.428	0
2023-03-23	0.600	0.600	0.600	0.600	0.428	0
2023-03-22	0.600	0.600	0.600	0.600	0.428	10,000
2023-03-21	0.600	0.600	0.600	0.600	0.428	2,000
2023-03-20	0.600	0.600	0.600	0.600	0.428	0
2023-03-17	0.600	0.600	0.600	0.600	0.428	0
2023-03-16	0.600	0.600	0.600	0.600	0.428	0
2023-03-15	0.600	0.600	0.600	0.600	0.428	0
2023-03-14	0.600	0.600	0.600	0.600	0.428	20,000
2023-03-13	0.600	0.600	0.600	0.600	0.428	40,000
2023-03-10	0.600	0.600	0.600	0.600	0.428	0
2023-03-09	0.600	0.600	0.600	0.600	0.428	100,000
2023-03-08	0.580	0.590	0.580	0.590	0.421	66,000
2023-03-07	0.580	0.580	0.580	0.580	0.414	30,000
2023-03-06	0.590	0.600	0.590	0.600	0.428	52,000
2023-03-03	0.560	0.560	0.560	0.560	0.400	0
2023-03-02	0.560	0.560	0.560	0.560	0.400	0
2023-03-01	0.560	0.560	0.560	0.560	0.400	0
2023-02-28	0.550	0.550	0.550	0.550	0.393	0
2023-02-27	0.540	0.550	0.510	0.550	0.393	108,000
2023-02-24	0.560	0.560	0.560	0.560	0.400	0
2023-02-23	0.560	0.560	0.560	0.560	0.400	0

← NewerPage 15 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.