SFK Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.560	0.560	0.560	0.560	0.400	0
2023-02-21	0.560	0.560	0.560	0.560	0.400	0
2023-02-20	0.560	0.560	0.560	0.560	0.400	4,000
2023-02-17	0.580	0.590	0.560	0.560	0.400	200,000
2023-02-16	0.590	0.590	0.590	0.590	0.421	0
2023-02-15	0.590	0.590	0.590	0.590	0.421	0
2023-02-14	0.570	0.590	0.570	0.590	0.421	4,000
2023-02-13	0.640	0.640	0.640	0.640	0.457	0
2023-02-10	0.640	0.640	0.640	0.640	0.457	0
2023-02-09	0.640	0.640	0.640	0.640	0.457	40,000
2023-02-08	0.640	0.640	0.640	0.640	0.457	0
2023-02-07	0.630	0.630	0.630	0.630	0.450	0
2023-02-06	0.620	0.620	0.620	0.620	0.442	0
2023-02-03	0.620	0.620	0.620	0.620	0.442	0
2023-02-02	0.620	0.620	0.620	0.620	0.442	0
2023-02-01	0.620	0.620	0.620	0.620	0.442	0
2023-01-31	0.620	0.620	0.620	0.620	0.442	0
2023-01-30	0.690	0.690	0.620	0.620	0.442	36,000
2023-01-27	0.590	0.590	0.590	0.590	0.421	0
2023-01-26	0.580	0.580	0.580	0.580	0.414	0
2023-01-20	0.580	0.580	0.580	0.580	0.414	0
2023-01-19	0.580	0.580	0.580	0.580	0.414	0
2023-01-18	0.580	0.580	0.580	0.580	0.414	0
2023-01-17	0.580	0.580	0.580	0.580	0.414	0
2023-01-16	0.580	0.580	0.580	0.580	0.414	0
2023-01-13	0.580	0.580	0.580	0.580	0.414	0
2023-01-12	0.580	0.580	0.580	0.580	0.414	0
2023-01-11	0.640	0.650	0.560	0.580	0.414	44,000
2023-01-10	0.570	0.570	0.570	0.570	0.407	0
2023-01-09	0.570	0.570	0.570	0.570	0.407	0
2023-01-06	0.570	0.570	0.570	0.570	0.407	0
2023-01-05	0.570	0.570	0.570	0.570	0.407	0
2023-01-04	0.570	0.570	0.570	0.570	0.407	0
2023-01-03	0.570	0.570	0.570	0.570	0.407	4,000
2022-12-30	0.550	0.570	0.550	0.570	0.407	14,000
2022-12-29	0.550	0.560	0.550	0.560	0.400	58,000
2022-12-28	0.540	0.540	0.540	0.540	0.385	0
2022-12-23	0.540	0.540	0.540	0.540	0.385	0
2022-12-22	0.540	0.540	0.540	0.540	0.385	0
2022-12-21	0.530	0.540	0.520	0.540	0.385	84,000
2022-12-20	0.550	0.550	0.550	0.550	0.393	0
2022-12-19	0.550	0.550	0.550	0.550	0.393	0
2022-12-16	0.550	0.550	0.550	0.550	0.393	0
2022-12-15	0.550	0.550	0.550	0.550	0.393	0
2022-12-14	0.550	0.560	0.550	0.550	0.393	82,000
2022-12-13	0.540	0.540	0.540	0.540	0.385	0
2022-12-12	0.540	0.540	0.540	0.540	0.385	0
2022-12-09	0.560	0.560	0.500	0.540	0.385	562,000
2022-12-08	0.580	0.580	0.580	0.580	0.414	0
2022-12-07	0.580	0.580	0.580	0.580	0.414	0
2022-12-06	0.560	0.560	0.560	0.560	0.400	0
2022-12-05	0.550	0.550	0.550	0.550	0.393	0
2022-12-02	0.550	0.550	0.550	0.550	0.393	0
2022-12-01	0.550	0.550	0.550	0.550	0.393	0
2022-11-30	0.550	0.550	0.550	0.550	0.393	0
2022-11-29	0.550	0.550	0.550	0.550	0.393	0
2022-11-28	0.550	0.550	0.550	0.550	0.393	0
2022-11-25	0.540	0.540	0.540	0.540	0.385	0
2022-11-24	0.580	0.590	0.540	0.540	0.385	130,000
2022-11-23	0.530	0.530	0.530	0.530	0.378	0

← NewerPage 16 of 21 · 1,234 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.