HKSE - Delayed Quote HKD

SFK (1447.HK)

0.520

0.000

(0.00%)

At close: January 27 at 11:23:19 AM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	0.520	0.520	0.520	0.520	0.520	-
Jan 27, 2025	0.520	0.520	0.520	0.520	0.520	-
Jan 24, 2025	0.550	0.550	0.520	0.520	0.520	12,000
Jan 23, 2025	0.550	0.550	0.550	0.550	0.550	-
Jan 22, 2025	0.550	0.550	0.550	0.550	0.550	-
Jan 21, 2025	0.510	0.540	0.480	0.540	0.540	106,000
Jan 20, 2025	0.570	0.570	0.570	0.570	0.570	-
Jan 17, 2025	0.600	0.660	0.570	0.570	0.570	110,000
Jan 16, 2025	0.550	0.550	0.550	0.550	0.550	-
Jan 15, 2025	0.600	0.600	0.550	0.550	0.550	28,000
Jan 14, 2025	0.530	0.530	0.530	0.540	0.540	10,000
Jan 13, 2025	0.510	0.550	0.510	0.550	0.550	30,000
Jan 10, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 9, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 8, 2025	0.550	0.550	0.550	0.550	0.550	-
Jan 7, 2025	0.530	0.530	0.530	0.550	0.550	22,000
Jan 6, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 3, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 2, 2025	0.620	0.630	0.620	0.630	0.630	4,000
Dec 31, 2024	0.590	0.590	0.590	0.590	0.590	-
Dec 30, 2024	0.590	0.590	0.590	0.590	0.590	-
Dec 27, 2024	0.590	0.590	0.590	0.590	0.590	-
Dec 24, 2024	0.590	0.590	0.590	0.590	0.590	-
Dec 23, 2024	0.590	0.590	0.590	0.590	0.590	-
Dec 20, 2024	0.600	0.600	0.600	0.600	0.600	-
Dec 19, 2024	0.600	0.600	0.600	0.600	0.600	-
Dec 18, 2024	0.660	0.660	0.600	0.600	0.600	254,000
Dec 17, 2024	0.630	0.630	0.630	0.630	0.630	-
Dec 16, 2024	0.660	0.660	0.660	0.660	0.660	-
Dec 13, 2024	0.660	0.660	0.660	0.660	0.660	-
Dec 12, 2024	0.660	0.660	0.660	0.660	0.660	-
Dec 11, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 10, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 9, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 6, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 5, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 4, 2024	0.630	0.630	0.630	0.630	0.630	-
Dec 3, 2024	0.630	0.630	0.630	0.630	0.630	-
Dec 2, 2024	0.630	0.630	0.630	0.630	0.630	-
Nov 29, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 28, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 27, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 26, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 25, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 22, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 21, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 20, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 19, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 18, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 15, 2024	0.600	0.600	0.600	0.600	0.600	-
Nov 14, 2024	0.600	0.600	0.590	0.600	0.600	36,000
Nov 13, 2024	0.660	0.660	0.600	0.600	0.600	180,000
Nov 12, 2024	0.560	0.560	0.560	0.560	0.560	-
Nov 11, 2024	0.560	0.560	0.560	0.560	0.560	-
Nov 8, 2024	0.560	0.560	0.560	0.560	0.560	-
Nov 7, 2024	0.560	0.560	0.560	0.560	0.560	-
Nov 6, 2024	0.640	0.660	0.560	0.560	0.560	112,000
Nov 5, 2024	0.550	0.550	0.550	0.550	0.550	-
Nov 4, 2024	0.550	0.550	0.550	0.550	0.550	-
Nov 1, 2024	0.550	0.550	0.550	0.550	0.550	-
Oct 31, 2024	0.550	0.550	0.550	0.550	0.550	22,000
Oct 30, 2024	0.550	0.550	0.550	0.550	0.550	-
Oct 29, 2024	0.550	0.550	0.550	0.550	0.550	-
Oct 28, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 25, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 24, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 23, 2024	0.530	0.600	0.510	0.520	0.520	144,000
Oct 22, 2024	0.495	0.495	0.495	0.495	0.495	-
Oct 21, 2024	0.495	0.495	0.495	0.495	0.495	-
Oct 18, 2024	0.495	0.495	0.495	0.495	0.495	-
Oct 17, 2024	0.495	0.495	0.495	0.495	0.495	-
Oct 16, 2024	0.495	0.495	0.495	0.495	0.495	-
Oct 15, 2024	0.495	0.495	0.495	0.495	0.495	6,000
Oct 14, 2024	0.510	0.510	0.510	0.510	0.510	-
Oct 10, 2024	0.510	0.510	0.510	0.510	0.510	-
Oct 9, 2024	0.510	0.510	0.510	0.510	0.510	-
Oct 8, 2024	0.510	0.510	0.510	0.510	0.510	56,000
Oct 7, 2024	0.520	0.520	0.520	0.520	0.520	-
Oct 4, 2024	0.510	0.520	0.500	0.520	0.520	110,000
Oct 3, 2024	0.520	0.520	0.520	0.520	0.520	80,000
Oct 2, 2024	0.520	0.520	0.520	0.520	0.520	8,000
Sep 30, 2024	0.500	0.520	0.500	0.500	0.500	132,000
Sep 27, 2024	0.530	0.530	0.495	0.495	0.495	12,000
Sep 26, 2024	0.510	0.510	0.510	0.510	0.510	10,000
Sep 25, 2024	0.550	0.500	0.490	0.495	0.495	40,000
Sep 24, 2024	0.480	0.480	0.480	0.480	0.480	74,000
Sep 23, 2024	0.485	0.485	0.470	0.480	0.480	8,000
Sep 20, 2024	0.500	0.500	0.500	0.500	0.500	-
Sep 19, 2024	0.510	0.510	0.510	0.510	0.510	-
Sep 17, 2024	0.510	0.510	0.510	0.510	0.510	-
Sep 16, 2024	0.510	0.510	0.510	0.510	0.510	-
Sep 13, 2024	0.510	0.510	0.510	0.510	0.510	6,000
Sep 12, 2024	0.510	0.510	0.510	0.510	0.510	6,000
Sep 11, 2024	0.510	0.510	0.510	0.510	0.510	-
Sep 10, 2024	0.030 Dividend
Sep 10, 2024	0.510	0.510	0.510	0.510	0.510	-
Sep 9, 2024	0.540	0.540	0.540	0.540	0.510	-
Sep 5, 2024	0.560	0.560	0.500	0.550	0.519	288,000
Sep 4, 2024	0.590	0.590	0.590	0.590	0.557	-
Sep 3, 2024	0.590	0.590	0.590	0.590	0.557	-
Sep 2, 2024	0.590	0.590	0.590	0.590	0.557	-
Aug 30, 2024	0.590	0.590	0.560	0.590	0.557	110,000
Aug 29, 2024	0.590	0.590	0.580	0.580	0.548	108,000
Aug 28, 2024	0.590	0.590	0.590	0.590	0.557	-
Aug 27, 2024	0.590	0.590	0.590	0.590	0.557	12,000
Aug 26, 2024	0.580	0.590	0.580	0.590	0.557	34,000
Aug 23, 2024	0.580	0.580	0.580	0.580	0.548	-
Aug 22, 2024	0.540	0.540	0.540	0.540	0.510	-
Aug 21, 2024	0.580	0.580	0.580	0.580	0.548	-
Aug 20, 2024	0.580	0.580	0.580	0.580	0.548	12,000
Aug 19, 2024	0.580	0.580	0.580	0.580	0.548	-
Aug 16, 2024	0.580	0.580	0.580	0.580	0.548	-
Aug 15, 2024	0.590	0.590	0.580	0.580	0.548	18,000
Aug 14, 2024	0.580	0.590	0.580	0.580	0.548	117,462
Aug 13, 2024	0.590	0.590	0.590	0.590	0.557	-
Aug 12, 2024	0.590	0.590	0.590	0.590	0.557	-
Aug 9, 2024	0.590	0.590	0.590	0.590	0.557	-
Aug 8, 2024	0.590	0.590	0.590	0.590	0.557	300,000
Aug 7, 2024	0.610	0.610	0.610	0.610	0.576	-
Aug 6, 2024	0.610	0.610	0.610	0.610	0.576	-
Aug 5, 2024	0.610	0.610	0.610	0.610	0.576	-
Aug 2, 2024	0.610	0.610	0.600	0.610	0.576	58,000
Aug 1, 2024	0.610	0.610	0.610	0.610	0.576	-
Jul 31, 2024	0.610	0.610	0.610	0.610	0.576	-
Jul 30, 2024	0.610	0.610	0.610	0.610	0.576	-
Jul 29, 2024	0.610	0.610	0.610	0.610	0.576	-
Jul 26, 2024	0.610	0.610	0.610	0.610	0.576	-
Jul 25, 2024	0.610	0.610	0.610	0.610	0.576	-
Jul 24, 2024	0.610	0.610	0.610	0.610	0.576	20,000
Jul 23, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 22, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 19, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 18, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 17, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 16, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 15, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 12, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 11, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 10, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 9, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 8, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 5, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 4, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 3, 2024	0.600	0.600	0.600	0.600	0.567	-
Jul 2, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 28, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 27, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 26, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 25, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 24, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 21, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 20, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 19, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 18, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 17, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 14, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 13, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 12, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 11, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 7, 2024	0.600	0.600	0.600	0.600	0.567	10,000
Jun 6, 2024	0.600	0.600	0.600	0.600	0.567	-
Jun 5, 2024	0.660	0.660	0.660	0.660	0.623	-
Jun 4, 2024	0.660	0.660	0.660	0.660	0.623	-
Jun 3, 2024	0.660	0.660	0.660	0.660	0.623	-
May 31, 2024	0.040 Dividend
May 31, 2024	0.660	0.660	0.660	0.660	0.623	-
May 30, 2024	0.700	0.700	0.700	0.700	0.623	-
May 29, 2024	0.700	0.700	0.700	0.700	0.623	14,000
May 28, 2024	0.680	0.680	0.680	0.680	0.606	-
May 27, 2024	0.680	0.680	0.680	0.680	0.606	-
May 24, 2024	0.680	0.680	0.680	0.680	0.606	-
May 23, 2024	0.680	0.680	0.680	0.680	0.606	-
May 22, 2024	0.680	0.680	0.680	0.680	0.606	-
May 21, 2024	0.680	0.680	0.680	0.680	0.606	-
May 20, 2024	0.660	0.680	0.660	0.680	0.606	20,000
May 17, 2024	0.650	0.650	0.650	0.650	0.579	-
May 16, 2024	0.630	0.650	0.630	0.650	0.579	98,000
May 14, 2024	0.640	0.640	0.640	0.640	0.570	12,000
May 13, 2024	0.640	0.640	0.640	0.640	0.570	-
May 10, 2024	0.640	0.640	0.640	0.640	0.570	-
May 9, 2024	0.640	0.640	0.640	0.640	0.570	-
May 8, 2024	0.640	0.640	0.640	0.640	0.570	-
May 7, 2024	0.640	0.640	0.640	0.640	0.570	-
May 6, 2024	0.640	0.640	0.640	0.640	0.570	-
May 3, 2024	0.640	0.640	0.640	0.640	0.570	-
May 2, 2024	0.640	0.640	0.640	0.640	0.570	-
Apr 30, 2024	0.640	0.640	0.640	0.640	0.570	-
Apr 29, 2024	0.640	0.640	0.640	0.640	0.570	-
Apr 26, 2024	0.640	0.640	0.640	0.640	0.570	-
Apr 25, 2024	0.640	0.640	0.640	0.640	0.570	-
Apr 24, 2024	0.650	0.650	0.650	0.650	0.579	-
Apr 23, 2024	0.650	0.650	0.650	0.650	0.579	-
Apr 22, 2024	0.650	0.650	0.650	0.650	0.579	-
Apr 19, 2024	0.650	0.650	0.650	0.650	0.579	-
Apr 18, 2024	0.650	0.650	0.650	0.650	0.579	-
Apr 17, 2024	0.650	0.650	0.650	0.650	0.579	10,000
Apr 16, 2024	0.650	0.650	0.650	0.650	0.579	-
Apr 15, 2024	0.650	0.650	0.650	0.650	0.579	-
Apr 12, 2024	0.650	0.650	0.650	0.650	0.579	78,000
Apr 11, 2024	0.650	0.650	0.650	0.650	0.579	-
Apr 10, 2024	0.640	0.650	0.640	0.650	0.579	122,000
Apr 9, 2024	0.630	0.630	0.630	0.630	0.561	-
Apr 8, 2024	0.610	0.610	0.610	0.610	0.543	-
Apr 5, 2024	0.610	0.610	0.610	0.610	0.543	100,000
Apr 3, 2024	0.610	0.610	0.610	0.610	0.543	202,000
Apr 2, 2024	0.610	0.610	0.610	0.610	0.543	214,000
Mar 28, 2024	0.610	0.610	0.610	0.610	0.543	100,000
Mar 27, 2024	0.600	0.620	0.600	0.610	0.543	260,000
Mar 26, 2024	0.540	0.630	0.540	0.600	0.534	1,478,000
Mar 25, 2024	0.500	0.500	0.500	0.500	0.445	30,000
Mar 22, 2024	0.495	0.495	0.495	0.495	0.441	-
Mar 21, 2024	0.490	0.490	0.490	0.490	0.436	-
Mar 20, 2024	0.500	0.500	0.500	0.500	0.445	-
Mar 19, 2024	0.500	0.500	0.500	0.500	0.445	-
Mar 18, 2024	0.500	0.500	0.500	0.500	0.445	-
Mar 15, 2024	0.500	0.500	0.500	0.500	0.445	-
Mar 14, 2024	0.500	0.500	0.500	0.500	0.445	-
Mar 13, 2024	0.500	0.500	0.500	0.500	0.445	16,000
Mar 12, 2024	0.500	0.500	0.500	0.500	0.445	16,000
Mar 11, 2024	0.500	0.500	0.500	0.500	0.445	-
Mar 8, 2024	0.470	0.510	0.465	0.510	0.454	58,000
Mar 7, 2024	0.500	0.500	0.500	0.500	0.445	-
Mar 6, 2024	0.500	0.500	0.500	0.500	0.445	-
Mar 5, 2024	0.500	0.500	0.500	0.500	0.445	-
Mar 4, 2024	0.500	0.500	0.500	0.500	0.445	-
Mar 1, 2024	0.510	0.510	0.510	0.510	0.454	-
Feb 29, 2024	0.510	0.510	0.510	0.510	0.454	20,000
Feb 28, 2024	0.480	0.480	0.480	0.480	0.427	-
Feb 27, 2024	0.480	0.480	0.480	0.480	0.427	-
Feb 26, 2024	0.480	0.480	0.480	0.480	0.427	-
Feb 23, 2024	0.465	0.490	0.465	0.480	0.427	56,000
Feb 22, 2024	0.490	0.490	0.490	0.490	0.436	-
Feb 21, 2024	0.490	0.490	0.490	0.490	0.436	82,000
Feb 20, 2024	0.485	0.485	0.485	0.485	0.432	-
Feb 19, 2024	0.485	0.485	0.485	0.485	0.432	-
Feb 16, 2024	0.485	0.485	0.485	0.485	0.432	-
Feb 15, 2024	0.485	0.485	0.485	0.485	0.432	-
Feb 14, 2024	0.485	0.485	0.485	0.485	0.432	-
Feb 9, 2024	0.485	0.485	0.485	0.485	0.432	-
Feb 8, 2024	0.485	0.485	0.485	0.485	0.432	-
Feb 7, 2024	0.485	0.485	0.485	0.485	0.432	-
Feb 6, 2024	0.485	0.485	0.485	0.485	0.432	-
Feb 5, 2024	0.485	0.485	0.485	0.485	0.432	-
Feb 2, 2024	0.485	0.485	0.485	0.485	0.432	-
Feb 1, 2024	0.485	0.485	0.485	0.485	0.432	-
Jan 31, 2024	0.485	0.485	0.485	0.485	0.432	-
Jan 30, 2024	0.485	0.485	0.485	0.485	0.432	-
Jan 29, 2024	0.485	0.485	0.485	0.485	0.432	-