Samfine Creation Holdings Group Limited Class A SFHG
NASDAQ · United States · Distribution Services
$2.16-0.03 (-1.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.16 | -1.37% | $2.16 | $2.19 | $2.16 | 2.60K |
| 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 |