SFK Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.770	0.770	0.770	0.770	0.505	0
2022-03-01	0.790	0.800	0.770	0.770	0.505	142,000
2022-02-28	0.800	0.800	0.800	0.800	0.525	0
2022-02-25	0.810	0.810	0.810	0.810	0.531	0
2022-02-24	0.860	0.860	0.750	0.810	0.531	2,142,000
2022-02-23	0.920	0.920	0.920	0.920	0.603	0
2022-02-22	0.890	0.940	0.890	0.940	0.617	14,000
2022-02-21	0.860	0.890	0.850	0.890	0.584	108,000
2022-02-18	0.850	0.890	0.840	0.890	0.584	54,000
2022-02-17	0.920	0.930	0.920	0.920	0.603	46,000
2022-02-16	0.850	0.870	0.850	0.870	0.571	46,000
2022-02-15	0.800	0.900	0.750	0.900	0.590	394,000
2022-02-14	0.810	0.900	0.810	0.900	0.590	94,000
2022-02-11	0.850	0.850	0.850	0.850	0.558	0
2022-02-10	0.850	0.850	0.850	0.850	0.558	110,000
2022-02-09	0.850	0.850	0.850	0.850	0.558	0
2022-02-08	0.850	0.850	0.850	0.850	0.558	0
2022-02-07	0.850	0.850	0.850	0.850	0.558	0
2022-02-04	0.850	0.850	0.850	0.850	0.558	0
2022-01-31	0.860	0.860	0.860	0.860	0.564	0
2022-01-28	0.860	0.860	0.860	0.860	0.564	0
2022-01-27	0.860	0.860	0.860	0.860	0.564	30,000
2022-01-26	0.880	0.880	0.880	0.880	0.577	0
2022-01-25	0.890	0.890	0.890	0.890	0.584	0
2022-01-24	0.890	0.890	0.890	0.890	0.584	0
2022-01-21	0.900	0.900	0.900	0.900	0.590	0
2022-01-20	0.900	0.900	0.900	0.900	0.590	10,000
2022-01-19	0.850	0.850	0.850	0.850	0.558	4,000
2022-01-18	0.890	0.950	0.750	0.930	0.610	1,468,000
2022-01-17	0.830	0.830	0.830	0.830	0.544	0
2022-01-14	0.830	0.830	0.830	0.830	0.544	0
2022-01-13	0.840	0.890	0.830	0.830	0.544	388,000
2022-01-12	0.850	0.850	0.850	0.850	0.558	0
2022-01-11	0.850	0.850	0.850	0.850	0.558	0
2022-01-10	0.820	0.890	0.820	0.850	0.558	132,000
2022-01-07	0.820	0.840	0.820	0.830	0.544	412,000
2022-01-06	0.820	0.820	0.820	0.820	0.538	0
2022-01-05	0.820	0.820	0.820	0.820	0.538	0
2022-01-04	0.820	0.820	0.820	0.820	0.538	0
2022-01-03	0.820	0.820	0.820	0.820	0.538	0
2021-12-31	0.820	0.820	0.820	0.820	0.538	0
2021-12-30	0.820	0.820	0.820	0.820	0.538	0
2021-12-29	0.820	0.820	0.820	0.820	0.538	0
2021-12-28	0.830	0.830	0.830	0.830	0.544	0
2021-12-24	0.830	0.830	0.830	0.830	0.544	0
2021-12-23	0.830	0.830	0.830	0.830	0.544	20,000
2021-12-22	0.830	0.830	0.830	0.830	0.544	0
2021-12-21	0.830	0.830	0.830	0.830	0.544	0
2021-12-20	0.830	0.840	0.830	0.830	0.544	26,000
2021-12-17	0.840	0.840	0.840	0.840	0.551	0
2021-12-16	0.840	0.840	0.840	0.840	0.551	80,000
2021-12-15	0.840	0.840	0.840	0.840	0.551	0
2021-12-14	0.780	0.880	0.780	0.840	0.551	72,000
2021-12-13	0.770	0.770	0.770	0.770	0.505	0
2021-12-10	0.760	0.760	0.760	0.760	0.499	0
2021-12-09	0.760	0.760	0.760	0.760	0.499	0
2021-12-08	0.760	0.760	0.760	0.760	0.499	0
2021-12-07	0.760	0.760	0.760	0.760	0.499	0
2021-12-06	0.760	0.760	0.760	0.760	0.499	0
2021-12-03	0.760	0.760	0.760	0.760	0.499	0

← NewerPage 20 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.