SFHG Historische Daten - Samfine Creation Holdings Group Limited Class A | Makkler

SFHG Historische Daten - Samfine Creation Holdings Group Limited Class A | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$2,16	-1,37 %	$2,18	$2,19	$2,16	1,52K
2026-09-30	$2,19	-4,16 %	$2,25	$2,25	$2,19	11,60K
2026-09-29	$2,29	-0,65 %	$2,35	$2,35	$2,29	13,90K
2026-09-28	$2,30	-2,54 %	$2,31	$2,31	$2,30	1,70K
2026-09-25	$2,36	-0,84 %	$2,32	$2,38	$2,32	4,50K
2026-09-24	$2,38	+6,25 %	$2,27	$2,38	$2,25	21,00K
2026-09-23	$2,24	0,00 %	$2,25	$2,30	$2,23	4,20K
2026-09-22	$2,24	-3,45 %	$2,33	$2,44	$2,24	22,30K
2026-09-21	$2,32	-4,92 %	$2,32	$2,40	$2,32	7,90K
2026-09-18	$2,44	+0,41 %	$2,41	$2,44	$2,33	10,40K
2026-09-17	$2,43	+10,96 %	$2,32	$2,54	$2,22	13,10K
2026-09-16	$2,19	+1,86 %	$2,17	$2,20	$2,09	27,90K
2026-09-15	$2,15	0,00 %	$2,18	$2,21	$2,13	2,40K
2026-09-14	$2,15	-4,44 %	$2,18	$2,21	$2,15	7,10K
2026-09-11	$2,25	-2,60 %	$2,28	$2,28	$2,25	6,50K
2026-09-10	$2,31	+2,67 %	$2,19	$2,31	$2,18	8,80K
2026-09-09	$2,25	+9,76 %	$2,06	$2,29	$2,06	13,00K
2026-09-08	$2,05	-2,84 %	$2,14	$2,17	$2,05	4,60K
2026-09-04	$2,11	+1,93 %	$2,16	$2,21	$1,99	25,70K
2026-09-03	$2,07	-9,21 %	$2,30	$2,30	$2,02	16,50K
2026-09-02	$2,28	-4,60 %	$2,36	$2,36	$2,26	37,20K
2026-09-01	$2,39	-1,24 %	$2,33	$2,46	$2,33	123,20K
2026-08-31	$2,42	+1,26 %	$2,33	$2,43	$2,32	9,20K
2026-08-28	$2,39	-2,85 %	$2,42	$2,45	$2,36	11,80K
2026-08-27	$2,46	-0,40 %	$2,45	$2,55	$2,45	5,00K
2026-08-26	$2,47	+5,56 %	$2,34	$2,48	$2,34	7,40K
2026-08-25	$2,34	-1,27 %	$2,30	$2,37	$2,21	12,10K
2026-08-24	$2,37	-1,66 %	$2,40	$2,45	$2,37	14,90K
2026-08-21	$2,41	-1,63 %	$2,40	$2,52	$2,40	24,30K
2026-08-20	$2,45	-2,39 %	$2,51	$2,59	$2,43	14,10K
2026-08-19	$2,51	+5,02 %	$2,41	$2,59	$2,41	22,30K
2026-08-18	$2,39	-4,78 %	$2,43	$2,64	$2,39	39,20K
2026-08-17	$2,51	-4,20 %	$2,44	$2,65	$2,30	92,20K
2026-08-14	$2,62	+11,02 %	$2,28	$2,62	$2,22	172,20K
2026-08-13	$2,36	-0,42 %	$2,38	$2,62	$2,06	10,61M
2026-08-12	$2,37	+0,85 %	$2,36	$2,38	$2,34	5,70K
2026-08-11	$2,35	+1,29 %	$2,44	$2,44	$2,34	3,90K
2026-08-10	$2,32	+0,43 %	$2,31	$2,36	$2,31	6,60K
2026-08-07	$2,31	-3,35 %	$2,35	$2,38	$2,30	6,50K
2026-08-06	$2,39	+2,58 %	$2,31	$2,40	$2,31	3,40K
2026-08-05	$2,33	-0,21 %	$2,38	$2,38	$2,27	7,70K
2026-08-04	$2,34	-5,27 %	$2,48	$2,49	$2,34	6,10K
2026-08-03	$2,46	-2,10 %	$2,47	$2,48	$2,43	7,90K
2026-07-31	$2,52	+4,92 %	$2,40	$2,52	$2,38	8,80K
2026-07-30	$2,40	-1,64 %	$2,40	$2,45	$2,40	4,90K
2026-07-29	$2,44	-2,01 %	$2,47	$2,47	$2,44	7,20K
2026-07-28	$2,49	0,00 %	$2,49	$2,49	$2,48	1,90K
2026-07-27	$2,49	0,00 %	$2,49	$2,49	$2,49	0
2026-07-24	$2,49	+0,81 %	$2,49	$2,49	$2,49	200
2026-07-23	$2,47	+0,41 %	$2,53	$2,53	$2,47	600
2026-07-22	$2,46	+0,41 %	$2,53	$2,53	$2,40	2,20K
2026-07-21	$2,45	-0,81 %	$2,55	$2,60	$2,42	4,10K
2026-07-20	$2,47	-6,08 %	$2,63	$2,63	$2,47	4,10K
2026-07-17	$2,63	+4,37 %	$2,63	$2,63	$2,63	600
2026-07-16	$2,52	+1,20 %	$2,74	$2,74	$2,52	3,10K
2026-07-15	$2,49	+2,89 %	$2,69	$2,69	$2,49	1,80K
2026-07-14	$2,42	-3,97 %	$2,54	$2,56	$2,42	20,00K
2026-07-13	$2,52	+1,61 %	$2,59	$2,59	$2,52	700
2026-07-10	$2,48	-0,40 %	$2,48	$2,63	$2,43	3,80K
2026-07-09	$2,49	+1,63 %	$2,55	$2,70	$2,49	2,00K
2026-07-08	$2,45	-3,92 %	$2,48	$2,48	$2,45	1,20K
2026-07-07	$2,55	+0,79 %	$2,60	$2,60	$2,55	2,80K
2026-07-06	$2,53	+8,58 %	$2,33	$2,53	$2,33	7,90K
2026-07-02	$2,33	+7,37 %	$2,32	$2,40	$2,30	3,80K
2026-07-01	$2,17	+2,36 %	$2,30	$2,38	$2,15	2,70K
2026-06-30	$2,12	-3,20 %	$2,19	$2,20	$2,12	2,60K
2026-06-29	$2,19	-8,37 %	$2,30	$2,37	$2,12	13,80K
2026-06-26	$2,39	+3,46 %	$2,33	$2,51	$2,33	17,20K
2026-06-25	$2,31	-1,70 %	$2,43	$2,44	$1,90	16,20K
2026-06-24	$2,35	+2,62 %	$2,46	$2,46	$2,34	21,70K
2026-06-23	$2,29	-6,53 %	$2,44	$2,46	$2,29	23,40K
2026-06-22	$2,45	-0,41 %	$2,36	$2,46	$2,36	23,80K
2026-06-18	$2,46	+0,41 %	$2,56	$2,60	$2,46	25,40K
2026-06-17	$2,45	-2,00 %	$2,35	$2,50	$2,34	16,90K
2026-06-16	$2,50	-1,96 %	$2,55	$2,55	$2,49	17,50K
2026-06-15	$2,55	-2,30 %	$2,61	$2,66	$2,50	24,60K
2026-06-12	$2,61	+1,16 %	$2,66	$2,67	$2,58	23,80K
2026-06-11	$2,58	0,00 %	$2,62	$2,84	$2,52	17,70K
2026-06-10	$2,58	+12,17 %	$2,61	$2,96	$2,36	93,80K
2026-06-09	$2,30	+0,44 %	$2,30	$2,46	$2,28	17,30K
2026-06-08	$2,29	-0,43 %	$2,24	$2,56	$2,24	32,00K
2026-06-05	$2,30	-2,54 %	$2,40	$2,40	$2,30	15,10K
2026-06-04	$2,36	+1,72 %	$2,47	$2,51	$2,32	17,30K
2026-06-03	$2,32	-5,69 %	$2,33	$2,68	$2,19	20,30K
2026-06-02	$2,46	-0,81 %	$2,39	$2,51	$2,39	21,00K
2026-06-01	$2,48	-1,20 %	$2,47	$2,52	$2,38	20,20K
2026-05-29	$2,51	+0,12 %	$2,55	$2,62	$2,48	21,50K
2026-05-28	$2,51	-0,91 %	$2,41	$2,55	$2,25	25,20K
2026-05-27	$2,53	+2,02 %	$2,55	$2,64	$2,52	16,60K
2026-05-26	$2,48	-1,98 %	$2,58	$2,58	$2,48	13,20K