SFK Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.540	0.540	0.530	0.530	0.378	8,000
2022-11-21	0.530	0.540	0.500	0.530	0.378	122,000
2022-11-18	0.550	0.550	0.550	0.550	0.393	0
2022-11-17	0.550	0.550	0.550	0.550	0.393	0
2022-11-16	0.550	0.550	0.550	0.550	0.393	0
2022-11-15	0.550	0.550	0.550	0.550	0.393	0
2022-11-14	0.620	0.620	0.510	0.530	0.378	52,000
2022-11-11	0.540	0.590	0.540	0.590	0.421	20,000
2022-11-10	0.540	0.540	0.540	0.540	0.385	0
2022-11-09	0.540	0.540	0.540	0.540	0.385	0
2022-11-08	0.540	0.540	0.540	0.540	0.385	0
2022-11-07	0.540	0.540	0.540	0.540	0.385	0
2022-11-04	0.540	0.540	0.540	0.540	0.385	0
2022-11-03	0.520	0.520	0.520	0.520	0.371	0
2022-11-02	0.520	0.650	0.510	0.520	0.371	344,000
2022-11-01	0.520	0.520	0.520	0.520	0.371	2,000
2022-10-31	0.530	0.550	0.520	0.520	0.371	78,000
2022-10-28	0.560	0.560	0.560	0.560	0.400	0
2022-10-27	0.560	0.560	0.560	0.560	0.400	0
2022-10-26	0.560	0.560	0.560	0.560	0.400	0
2022-10-25	0.560	0.560	0.560	0.560	0.400	0
2022-10-24	0.560	0.560	0.560	0.560	0.400	0
2022-10-21	0.560	0.560	0.560	0.560	0.400	0
2022-10-20	0.560	0.560	0.560	0.560	0.400	0
2022-10-19	0.560	0.560	0.560	0.560	0.400	0
2022-10-18	0.560	0.560	0.560	0.560	0.400	0
2022-10-17	0.560	0.560	0.560	0.560	0.400	0
2022-10-14	0.560	0.560	0.560	0.560	0.400	0
2022-10-13	0.560	0.560	0.560	0.560	0.400	0
2022-10-12	0.560	0.560	0.560	0.560	0.400	0
2022-10-11	0.560	0.560	0.560	0.560	0.400	0
2022-10-10	0.560	0.560	0.560	0.560	0.400	64,000
2022-10-07	0.560	0.560	0.560	0.560	0.400	0
2022-10-06	0.560	0.560	0.560	0.560	0.400	0
2022-10-05	0.560	0.560	0.560	0.560	0.400	0
2022-10-03	0.560	0.560	0.560	0.560	0.400	0
2022-09-30	0.560	0.560	0.560	0.560	0.400	0
2022-09-29	0.560	0.560	0.560	0.560	0.400	0
2022-09-28	0.560	0.560	0.560	0.560	0.400	0
2022-09-27	0.560	0.560	0.560	0.560	0.400	0
2022-09-26	0.560	0.560	0.560	0.560	0.400	0
2022-09-23	0.560	0.560	0.560	0.560	0.400	20,000
2022-09-22	0.595	0.595	0.595	0.595	0.425	0
2022-09-21	0.595	0.595	0.595	0.595	0.425	0
2022-09-20	0.595	0.595	0.595	0.595	0.425	0
2022-09-19	0.595	0.595	0.595	0.595	0.425	0
2022-09-16	0.595	0.595	0.595	0.595	0.425	0
2022-09-15	0.595	0.595	0.595	0.595	0.425	0
2022-09-14	0.595	0.595	0.595	0.595	0.425	0
2022-09-13	0.620	0.620	0.620	0.620	0.425	0
2022-09-09	0.620	0.620	0.620	0.620	0.425	0
2022-09-08	0.620	0.620	0.620	0.620	0.425	0
2022-09-07	0.620	0.620	0.620	0.620	0.425	0
2022-09-06	0.620	0.620	0.620	0.620	0.425	0
2022-09-05	0.620	0.620	0.620	0.620	0.425	142,000
2022-09-02	0.660	0.660	0.660	0.660	0.452	0
2022-09-01	0.660	0.660	0.660	0.660	0.452	0
2022-08-31	0.660	0.660	0.660	0.660	0.452	0
2022-08-30	0.640	0.660	0.620	0.660	0.452	118,000
2022-08-29	0.610	0.620	0.610	0.620	0.425	450,000

← NewerPage 17 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.