SFK Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.710	0.710	0.710	0.710	0.466	0
2022-05-31	0.700	0.710	0.690	0.710	0.466	26,000
2022-05-30	0.700	0.700	0.700	0.700	0.459	2,000
2022-05-27	0.700	0.700	0.700	0.700	0.459	0
2022-05-26	0.710	0.710	0.700	0.700	0.459	12,000
2022-05-25	0.700	0.720	0.700	0.720	0.472	22,000
2022-05-24	0.720	0.720	0.710	0.710	0.466	24,000
2022-05-23	0.770	0.800	0.710	0.720	0.472	158,000
2022-05-20	0.720	0.900	0.710	0.740	0.485	312,000
2022-05-19	0.710	0.710	0.710	0.710	0.466	16,000
2022-05-18	0.710	0.710	0.710	0.710	0.466	0
2022-05-17	0.720	0.720	0.710	0.710	0.466	34,000
2022-05-16	0.700	0.700	0.700	0.700	0.459	0
2022-05-13	0.700	0.700	0.700	0.700	0.459	0
2022-05-12	0.700	0.700	0.700	0.700	0.459	0
2022-05-11	0.700	0.700	0.700	0.700	0.459	0
2022-05-10	0.700	0.710	0.700	0.700	0.459	60,000
2022-05-06	0.710	0.710	0.710	0.710	0.466	0
2022-05-05	0.710	0.710	0.710	0.710	0.466	0
2022-05-04	0.700	0.710	0.700	0.700	0.459	90,000
2022-05-03	0.720	0.720	0.720	0.720	0.472	0
2022-04-29	0.710	0.720	0.710	0.720	0.472	332,000
2022-04-28	0.750	0.750	0.750	0.750	0.492	0
2022-04-27	0.750	0.750	0.750	0.750	0.492	0
2022-04-26	0.750	0.750	0.750	0.750	0.492	0
2022-04-25	0.750	0.750	0.750	0.750	0.492	0
2022-04-22	0.750	0.750	0.750	0.750	0.492	0
2022-04-21	0.750	0.750	0.750	0.750	0.492	0
2022-04-20	0.750	0.750	0.750	0.750	0.492	0
2022-04-19	0.750	0.750	0.750	0.750	0.492	0
2022-04-14	0.750	0.750	0.750	0.750	0.492	0
2022-04-13	0.750	0.750	0.750	0.750	0.492	0
2022-04-12	0.750	0.750	0.750	0.750	0.492	0
2022-04-11	0.750	0.750	0.750	0.750	0.492	0
2022-04-08	0.710	0.750	0.710	0.750	0.492	80,000
2022-04-07	0.720	0.720	0.720	0.720	0.472	0
2022-04-06	0.720	0.720	0.720	0.720	0.472	44,000
2022-04-04	0.710	0.730	0.700	0.720	0.472	166,000
2022-04-01	0.730	0.730	0.730	0.730	0.479	0
2022-03-31	0.740	0.740	0.740	0.740	0.485	0
2022-03-30	0.750	0.760	0.740	0.750	0.492	384,000
2022-03-29	0.790	0.790	0.760	0.770	0.505	608,000
2022-03-28	0.840	0.890	0.840	0.840	0.551	112,000
2022-03-25	0.760	0.840	0.740	0.840	0.551	846,000
2022-03-24	0.740	0.800	0.730	0.800	0.525	122,000
2022-03-23	0.760	0.760	0.720	0.740	0.485	30,000
2022-03-22	0.820	0.820	0.800	0.800	0.525	10,000
2022-03-21	0.800	0.800	0.800	0.800	0.525	0
2022-03-18	0.800	0.800	0.800	0.800	0.525	0
2022-03-17	0.800	0.800	0.800	0.800	0.525	0
2022-03-16	0.800	0.800	0.790	0.800	0.525	36,000
2022-03-15	0.770	0.770	0.720	0.730	0.479	10,000
2022-03-14	0.800	0.850	0.780	0.820	0.538	16,000
2022-03-11	0.770	0.770	0.770	0.770	0.505	0
2022-03-10	0.770	0.770	0.770	0.770	0.505	0
2022-03-09	0.770	0.770	0.770	0.770	0.505	0
2022-03-08	0.770	0.770	0.770	0.770	0.505	0
2022-03-07	0.770	0.770	0.770	0.770	0.505	0
2022-03-04	0.770	0.770	0.770	0.770	0.505	0
2022-03-03	0.770	0.770	0.770	0.770	0.505	0

← NewerPage 19 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.