SFQ Global Limited 1953
HKEX · Hong Kong SAR China · Industrial Services
HKD 1.19-0.03 (-2.06%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.19 | -2.06% | HKD 1.22 | HKD 1.25 | HKD 1.18 | 1.32M |
| 2026-09-30 | HKD 1.22 | -0.82% | HKD 1.23 | HKD 1.23 | HKD 1.18 | 1.49M |
| 2026-09-29 | HKD 1.23 | +2.08% | HKD 1.21 | HKD 1.24 | HKD 1.19 | 1.04M |
| 2026-09-28 | HKD 1.20 | -0.83% | HKD 1.20 | HKD 1.23 | HKD 1.20 | 510.00K |
| 2026-09-25 | HKD 1.21 | -0.82% | HKD 1.22 | HKD 1.23 | HKD 1.21 | 270.00K |
| 2026-09-24 | HKD 1.22 | -1.21% | HKD 1.22 | HKD 1.25 | HKD 1.22 | 730.00K |
| 2026-09-23 | HKD 1.24 | -2.76% | HKD 1.23 | HKD 1.25 | HKD 1.21 | 440.00K |
| 2026-09-22 | HKD 1.27 | +3.25% | HKD 1.25 | HKD 1.29 | HKD 1.21 | 980.00K |
| 2026-09-21 | HKD 1.23 | -0.40% | HKD 1.25 | HKD 1.25 | HKD 1.17 | 1.87M |
| 2026-09-18 | HKD 1.24 | 0.00% | HKD 1.25 | HKD 1.27 | HKD 1.20 | 1.03M |
| 2026-09-17 | HKD 1.24 | +2.92% | HKD 1.21 | HKD 1.25 | HKD 1.20 | 450.00K |
| 2026-09-16 | HKD 1.20 | -2.83% | HKD 1.22 | HKD 1.24 | HKD 1.20 | 595.00K |
| 2026-09-15 | HKD 1.24 | -1.98% | HKD 1.23 | HKD 1.24 | HKD 1.21 | 710.00K |
| 2026-09-14 | HKD 1.26 | 0.00% | HKD 1.25 | HKD 1.26 | HKD 1.20 | 1.24M |
| 2026-09-11 | HKD 1.26 | -0.79% | HKD 1.27 | HKD 1.28 | HKD 1.22 | 1.24M |
| 2026-09-10 | HKD 1.27 | -3.42% | HKD 1.30 | HKD 1.30 | HKD 1.26 | 795.00K |
| 2026-09-09 | HKD 1.32 | -2.95% | HKD 1.40 | HKD 1.40 | HKD 1.27 | 1.20M |
| 2026-09-08 | HKD 1.36 | +1.88% | HKD 1.35 | HKD 1.42 | HKD 1.34 | 1.42M |
| 2026-09-07 | HKD 1.33 | -7.64% | HKD 1.48 | HKD 1.48 | HKD 1.30 | 4.73M |
| 2026-09-04 | HKD 1.44 | +12.06% | HKD 1.28 | HKD 1.49 | HKD 1.24 | 14.76M |
| 2026-09-03 | HKD 1.28 | +14.22% | HKD 1.16 | HKD 1.29 | HKD 1.16 | 8.17M |
| 2026-09-02 | HKD 1.13 | +0.45% | HKD 1.13 | HKD 1.22 | HKD 1.10 | 2.16M |
| 2026-09-01 | HKD 1.12 | +4.19% | HKD 1.12 | HKD 1.14 | HKD 1.11 | 1.12M |
| 2026-08-31 | HKD 1.08 | 0.00% | HKD 1.09 | HKD 1.12 | HKD 1.04 | 2.06M |
| 2026-08-28 | HKD 1.08 | -0.46% | HKD 1.06 | HKD 1.12 | HKD 1.06 | 2.20M |
| 2026-08-27 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.13 | HKD 1.03 | 1.07M |
| 2026-08-26 | HKD 1.08 | -2.26% | HKD 1.11 | HKD 1.14 | HKD 1.08 | 765.00K |
| 2026-08-25 | HKD 1.11 | -2.64% | HKD 1.13 | HKD 1.15 | HKD 1.09 | 1.57M |
| 2026-08-24 | HKD 1.13 | -2.16% | HKD 1.16 | HKD 1.20 | HKD 1.13 | 975.00K |
| 2026-08-21 | HKD 1.16 | +1.75% | HKD 1.13 | HKD 1.17 | HKD 1.12 | 615.00K |
| 2026-08-20 | HKD 1.14 | -0.87% | HKD 1.15 | HKD 1.16 | HKD 1.11 | 1.04M |
| 2026-08-19 | HKD 1.15 | +1.77% | HKD 1.16 | HKD 1.16 | HKD 1.12 | 415.00K |
| 2026-08-18 | HKD 1.13 | -2.59% | HKD 1.16 | HKD 1.16 | HKD 1.13 | 190.00K |
| 2026-08-17 | HKD 1.16 | +3.11% | HKD 1.15 | HKD 1.18 | HKD 1.14 | 350.00K |
| 2026-08-14 | HKD 1.13 | -2.17% | HKD 1.13 | HKD 1.17 | HKD 1.13 | 505.00K |
| 2026-08-13 | HKD 1.15 | -1.29% | HKD 1.16 | HKD 1.17 | HKD 1.09 | 2.14M |
| 2026-08-12 | HKD 1.16 | +1.75% | HKD 1.16 | HKD 1.18 | HKD 1.16 | 245.00K |
| 2026-08-11 | HKD 1.14 | +0.88% | HKD 1.13 | HKD 1.16 | HKD 1.13 | 580.00K |
| 2026-08-10 | HKD 1.13 | -6.20% | HKD 1.21 | HKD 1.21 | HKD 1.13 | 1.50M |
| 2026-08-07 | HKD 1.21 | +4.31% | HKD 1.15 | HKD 1.22 | HKD 1.13 | 990.00K |
| 2026-08-06 | HKD 1.16 | -3.33% | HKD 1.19 | HKD 1.23 | HKD 1.14 | 1.56M |
| 2026-08-05 | HKD 1.20 | 0.00% | HKD 1.18 | HKD 1.20 | HKD 1.16 | 810.00K |
| 2026-08-04 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.23 | HKD 1.16 | 1.71M |
| 2026-08-03 | HKD 1.20 | 0.00% | HKD 1.18 | HKD 1.21 | HKD 1.18 | 355.00K |
| 2026-07-31 | HKD 1.20 | +2.56% | HKD 1.22 | HKD 1.22 | HKD 1.17 | 1.17M |
| 2026-07-30 | HKD 1.17 | -8.59% | HKD 1.28 | HKD 1.28 | HKD 1.16 | 2.76M |
| 2026-07-29 | HKD 1.28 | +1.59% | HKD 1.24 | HKD 1.30 | HKD 1.23 | 1.06M |
| 2026-07-28 | HKD 1.26 | -0.79% | HKD 1.26 | HKD 1.33 | HKD 1.23 | 2.26M |
| 2026-07-27 | HKD 1.27 | +3.25% | HKD 1.24 | HKD 1.35 | HKD 1.22 | 4.54M |
| 2026-07-24 | HKD 1.23 | 0.00% | HKD 1.20 | HKD 1.24 | HKD 1.18 | 1.04M |
| 2026-07-23 | HKD 1.23 | +2.50% | HKD 1.22 | HKD 1.24 | HKD 1.19 | 1.51M |
| 2026-07-22 | HKD 1.20 | -0.83% | HKD 1.20 | HKD 1.25 | HKD 1.18 | 975.00K |
| 2026-07-21 | HKD 1.21 | +0.83% | HKD 1.18 | HKD 1.30 | HKD 1.16 | 1.18M |
| 2026-07-20 | HKD 1.20 | -1.64% | HKD 1.21 | HKD 1.24 | HKD 1.15 | 1.64M |
| 2026-07-17 | HKD 1.22 | -5.43% | HKD 1.30 | HKD 1.32 | HKD 1.19 | 3.18M |
| 2026-07-16 | HKD 1.29 | +20.56% | HKD 1.06 | HKD 1.43 | HKD 1.06 | 9.68M |
| 2026-07-15 | HKD 1.07 | -4.46% | HKD 1.12 | HKD 1.13 | HKD 1.07 | 765.00K |
| 2026-07-14 | HKD 1.12 | +5.66% | HKD 1.06 | HKD 1.13 | HKD 1.06 | 780.00K |
| 2026-07-13 | HKD 1.06 | -6.19% | HKD 1.11 | HKD 1.13 | HKD 1.05 | 1.71M |
| 2026-07-10 | HKD 1.13 | -1.74% | HKD 1.12 | HKD 1.14 | HKD 1.10 | 1.40M |
| 2026-07-09 | HKD 1.15 | -2.54% | HKD 1.17 | HKD 1.18 | HKD 1.15 | 392.50K |
| 2026-07-08 | HKD 1.18 | -6.35% | HKD 1.22 | HKD 1.29 | HKD 1.12 | 2.81M |
| 2026-07-07 | HKD 1.26 | +1.61% | HKD 1.20 | HKD 1.29 | HKD 1.18 | 1.86M |
| 2026-07-06 | HKD 1.24 | -1.59% | HKD 1.23 | HKD 1.30 | HKD 1.22 | 1.55M |
| 2026-07-03 | HKD 1.26 | +14.55% | HKD 1.10 | HKD 1.27 | HKD 1.07 | 2.99M |
| 2026-07-02 | HKD 1.10 | -8.33% | HKD 1.22 | HKD 1.30 | HKD 1.07 | 6.81M |
| 2026-06-30 | HKD 1.20 | +12.15% | HKD 1.03 | HKD 1.21 | HKD 1.01 | 12.66M |
| 2026-06-29 | HKD 1.07 | +17.58% | HKD 0.91 | HKD 1.07 | HKD 0.88 | 4.13M |
| 2026-06-26 | HKD 0.91 | -7.14% | HKD 0.98 | HKD 0.98 | HKD 0.86 | 6.09M |
| 2026-06-25 | HKD 0.98 | +12.64% | HKD 0.87 | HKD 1.02 | HKD 0.84 | 8.94M |
| 2026-06-24 | HKD 0.87 | +8.75% | HKD 0.80 | HKD 0.89 | HKD 0.79 | 6.10M |
| 2026-06-23 | HKD 0.80 | -4.76% | HKD 0.81 | HKD 0.86 | HKD 0.77 | 11.72M |
| 2026-06-22 | HKD 0.84 | -15.15% | HKD 0.96 | HKD 0.98 | HKD 0.83 | 8.25M |
| 2026-06-18 | HKD 0.99 | +6.45% | HKD 0.93 | HKD 1.05 | HKD 0.90 | 5.60M |
| 2026-06-17 | HKD 0.93 | -11.43% | HKD 1.03 | HKD 1.04 | HKD 0.88 | 14.34M |
| 2026-06-16 | HKD 1.05 | -3.67% | HKD 1.06 | HKD 1.10 | HKD 1.04 | 2.43M |
| 2026-06-15 | HKD 1.09 | +0.93% | HKD 1.08 | HKD 1.14 | HKD 1.06 | 1.51M |
| 2026-06-12 | HKD 1.08 | +2.86% | HKD 1.08 | HKD 1.17 | HKD 1.05 | 2.94M |
| 2026-06-11 | HKD 1.05 | -7.08% | HKD 1.14 | HKD 1.14 | HKD 1.04 | 4.05M |
| 2026-06-10 | HKD 1.13 | -5.04% | HKD 1.19 | HKD 1.19 | HKD 1.11 | 2.66M |
| 2026-06-09 | HKD 1.19 | +0.85% | HKD 1.17 | HKD 1.21 | HKD 1.14 | 1.96M |
| 2026-06-08 | HKD 1.18 | -3.28% | HKD 1.18 | HKD 1.22 | HKD 1.10 | 4.18M |
| 2026-06-05 | HKD 1.22 | 0.00% | HKD 1.22 | HKD 1.24 | HKD 1.18 | 4.24M |
| 2026-06-04 | HKD 1.22 | -9.63% | HKD 1.35 | HKD 1.38 | HKD 1.21 | 4.13M |
| 2026-06-03 | HKD 1.35 | +0.75% | HKD 1.34 | HKD 1.40 | HKD 1.28 | 6.28M |
| 2026-06-02 | HKD 1.34 | +3.08% | HKD 1.30 | HKD 1.38 | HKD 1.25 | 3.11M |
| 2026-06-01 | HKD 1.30 | +12.07% | HKD 1.18 | HKD 1.40 | HKD 1.18 | 9.15M |
| 2026-05-29 | HKD 1.16 | -9.38% | HKD 1.28 | HKD 1.30 | HKD 1.13 | 12.52M |
| 2026-05-28 | HKD 1.28 | -0.78% | HKD 1.29 | HKD 1.35 | HKD 1.17 | 6.16M |
| 2026-05-27 | HKD 1.29 | -3.73% | HKD 1.31 | HKD 1.34 | HKD 1.17 | 9.68M |