HKSE - Delayed Quote HKD
SF HOLDING (6936.HK)
40.000
+1.250
+(3.23%)
At close: 4:08:32 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 6, 2025 | 39.000 | 40.150 | 38.800 | 40.000 | 40.000 | 2,478,664 |
| May 2, 2025 | 38.500 | 39.050 | 38.450 | 38.750 | 38.750 | 413,682 |
| Apr 30, 2025 | 39.100 | 39.350 | 38.650 | 38.800 | 38.800 | 867,329 |
| Apr 29, 2025 | 37.800 | 39.100 | 37.000 | 39.100 | 39.100 | 1,557,149 |
| Apr 28, 2025 | 37.750 | 37.950 | 37.150 | 37.300 | 37.300 | 818,441 |
| Apr 25, 2025 | 38.000 | 38.550 | 37.550 | 37.750 | 37.750 | 589,141 |
| Apr 24, 2025 | 38.000 | 38.050 | 37.500 | 37.950 | 37.950 | 842,835 |
| Apr 23, 2025 | 37.250 | 38.150 | 36.800 | 38.000 | 38.000 | 1,686,087 |
| Apr 22, 2025 | 35.450 | 37.000 | 35.450 | 36.800 | 36.800 | 2,017,435 |
| Apr 17, 2025 | 34.800 | 35.550 | 34.550 | 35.400 | 35.400 | 1,043,660 |
| Apr 16, 2025 | 35.400 | 35.550 | 34.550 | 34.850 | 34.850 | 1,389,488 |
| Apr 15, 2025 | 36.800 | 36.900 | 35.500 | 35.650 | 35.650 | 1,165,545 |
| Apr 14, 2025 | 35.800 | 37.350 | 35.600 | 36.500 | 36.500 | 2,650,826 |
| Apr 11, 2025 | 35.500 | 35.600 | 34.550 | 35.200 | 35.200 | 3,101,628 |
| Apr 10, 2025 | 34.800 | 36.700 | 34.550 | 35.000 | 35.000 | 5,135,478 |
| Apr 9, 2025 | 33.900 | 34.350 | 32.800 | 34.200 | 34.200 | 1,354,917 |
| Apr 8, 2025 | 33.350 | 34.250 | 33.300 | 34.100 | 34.100 | 2,193,833 |
| Apr 7, 2025 | 35.000 | 35.400 | 33.000 | 33.000 | 33.000 | 2,745,161 |
| Apr 3, 2025 | 37.650 | 37.800 | 37.000 | 37.550 | 37.550 | 1,247,425 |
| Apr 2, 2025 | 38.300 | 38.650 | 37.950 | 38.400 | 38.400 | 831,179 |
| Apr 1, 2025 | 38.400 | 39.150 | 38.050 | 38.150 | 38.150 | 1,434,664 |
| Mar 31, 2025 | 37.200 | 39.250 | 36.900 | 38.450 | 38.450 | 3,689,567 |
| Mar 28, 2025 | 37.600 | 37.950 | 36.850 | 37.100 | 37.100 | 702,000 |
| Mar 27, 2025 | 37.500 | 37.900 | 37.000 | 37.600 | 37.600 | 770,812 |
| Mar 26, 2025 | 37.150 | 37.550 | 37.050 | 37.500 | 37.500 | 530,910 |
| Mar 25, 2025 | 37.650 | 37.650 | 36.600 | 37.150 | 37.150 | 791,478 |
| Mar 24, 2025 | 38.350 | 38.450 | 35.150 | 37.650 | 37.650 | 2,159,500 |
| Mar 21, 2025 | 39.100 | 39.450 | 37.850 | 38.350 | 38.350 | 1,757,585 |
| Mar 20, 2025 | 40.200 | 40.200 | 39.050 | 39.150 | 39.150 | 1,762,590 |
| Mar 19, 2025 | 40.600 | 41.200 | 40.050 | 40.200 | 40.200 | 1,967,570 |
| Mar 18, 2025 | 39.800 | 40.500 | 39.500 | 40.500 | 40.500 | 1,492,935 |
| Mar 17, 2025 | 40.000 | 40.300 | 39.100 | 39.500 | 39.500 | 1,458,330 |
| Mar 14, 2025 | 39.550 | 40.750 | 39.200 | 39.700 | 39.700 | 1,780,641 |
| Mar 13, 2025 | 40.250 | 40.400 | 38.550 | 39.350 | 39.350 | 2,556,418 |
| Mar 12, 2025 | 38.900 | 40.800 | 38.700 | 40.300 | 40.300 | 4,683,075 |
| Mar 11, 2025 | 38.000 | 38.800 | 37.550 | 38.800 | 38.800 | 1,500,269 |
| Mar 10, 2025 | 37.600 | 38.350 | 37.250 | 38.350 | 38.350 | 1,059,170 |
| Mar 7, 2025 | 38.500 | 38.500 | 37.550 | 37.600 | 37.600 | 1,824,384 |
| Mar 6, 2025 | 39.100 | 39.200 | 38.000 | 38.550 | 38.550 | 2,299,805 |
| Mar 5, 2025 | 38.100 | 38.600 | 37.550 | 38.350 | 38.350 | 2,299,445 |
| Mar 4, 2025 | 38.300 | 38.500 | 37.400 | 38.050 | 38.050 | 965,600 |
| Mar 3, 2025 | 39.100 | 39.450 | 38.100 | 38.300 | 38.300 | 973,071 |
| Feb 28, 2025 | 39.400 | 39.500 | 38.350 | 39.100 | 39.100 | 2,216,606 |
| Feb 27, 2025 | 38.500 | 40.150 | 38.500 | 39.500 | 39.500 | 4,302,150 |
| Feb 26, 2025 | 38.000 | 38.950 | 37.500 | 38.350 | 38.350 | 4,410,111 |
| Feb 25, 2025 | 37.650 | 37.800 | 37.050 | 37.500 | 37.500 | 1,620,703 |
| Feb 24, 2025 | 39.000 | 39.000 | 38.000 | 38.050 | 38.050 | 2,195,489 |
| Feb 21, 2025 | 38.000 | 39.300 | 37.900 | 39.000 | 39.000 | 6,819,733 |
| Feb 20, 2025 | 37.650 | 38.600 | 36.950 | 37.900 | 37.900 | 3,522,256 |
| Feb 19, 2025 | 36.100 | 37.800 | 35.850 | 37.700 | 37.700 | 3,534,736 |
| Feb 18, 2025 | 34.500 | 37.700 | 34.400 | 36.150 | 36.150 | 8,688,290 |
| Feb 17, 2025 | 34.600 | 34.900 | 34.450 | 34.600 | 34.600 | 2,254,100 |
| Feb 14, 2025 | 34.100 | 34.700 | 34.050 | 34.650 | 34.650 | 3,754,014 |
| Feb 13, 2025 | 34.300 | 34.400 | 34.000 | 34.100 | 34.100 | 1,930,600 |
| Feb 12, 2025 | 34.050 | 34.300 | 33.650 | 34.300 | 34.300 | 5,771,868 |
| Feb 11, 2025 | 34.200 | 34.400 | 33.800 | 34.050 | 34.050 | 1,233,800 |
| Feb 10, 2025 | 34.250 | 34.800 | 34.000 | 34.150 | 34.150 | 2,656,836 |
| Feb 7, 2025 | 33.600 | 34.300 | 33.100 | 34.250 | 34.250 | 2,657,311 |
| Feb 6, 2025 | 33.200 | 34.100 | 33.000 | 33.600 | 33.600 | 3,272,742 |
| Feb 5, 2025 | 33.300 | 33.350 | 32.550 | 33.250 | 33.250 | 1,608,215 |
| Feb 4, 2025 | 33.000 | 33.600 | 33.000 | 33.300 | 33.300 | 1,377,497 |
| Feb 3, 2025 | 33.350 | 33.350 | 32.550 | 33.000 | 33.000 | 928,146 |
| Jan 28, 2025 | 33.200 | 33.200 | 33.200 | 33.200 | 33.200 | - |
| Jan 27, 2025 | 33.400 | 34.000 | 33.350 | 33.650 | 33.650 | 1,555,990 |
| Jan 24, 2025 | 33.500 | 33.550 | 33.150 | 33.400 | 33.400 | 471,200 |
| Jan 23, 2025 | 34.000 | 34.200 | 33.100 | 33.150 | 33.150 | 2,176,630 |
| Jan 22, 2025 | 33.950 | 34.250 | 33.550 | 33.950 | 33.950 | 794,695 |
| Jan 21, 2025 | 34.300 | 34.300 | 33.850 | 33.950 | 33.950 | 1,543,700 |
| Jan 20, 2025 | 34.300 | 34.500 | 33.900 | 34.050 | 34.050 | 1,125,662 |
| Jan 17, 2025 | 34.150 | 34.450 | 34.000 | 34.300 | 34.300 | 892,714 |
| Jan 16, 2025 | 34.500 | 34.700 | 33.900 | 34.150 | 34.150 | 894,965 |
| Jan 15, 2025 | 34.400 | 34.800 | 34.250 | 34.500 | 34.500 | 1,127,411 |
| Jan 14, 2025 | 34.300 | 34.750 | 33.950 | 34.650 | 34.650 | 1,962,893 |
| Jan 13, 2025 | 33.850 | 34.250 | 33.300 | 34.150 | 34.150 | 1,276,205 |
| Jan 10, 2025 | 34.100 | 34.350 | 33.800 | 33.850 | 33.850 | 689,695 |
| Jan 9, 2025 | 33.800 | 34.650 | 33.800 | 34.450 | 34.450 | 2,472,608 |
| Jan 8, 2025 | 34.350 | 34.550 | 33.900 | 33.900 | 33.900 | 2,564,700 |
| Jan 7, 2025 | 33.850 | 34.350 | 33.500 | 34.350 | 34.350 | 3,017,466 |
| Jan 6, 2025 | 34.500 | 34.650 | 33.350 | 34.000 | 34.000 | 2,592,796 |
| Jan 3, 2025 | 33.350 | 34.550 | 33.050 | 34.450 | 34.450 | 4,174,256 |
| Jan 2, 2025 | 33.850 | 33.950 | 33.050 | 33.350 | 33.350 | 1,982,354 |
| Dec 31, 2024 | 33.700 | 33.700 | 33.700 | 33.700 | 33.700 | - |
| Dec 30, 2024 | 33.650 | 34.500 | 33.650 | 33.850 | 33.850 | 1,481,200 |
| Dec 27, 2024 | 34.350 | 34.700 | 33.450 | 33.700 | 33.700 | 2,614,330 |
| Dec 24, 2024 | 34.550 | 34.550 | 34.550 | 34.550 | 34.550 | - |
| Dec 23, 2024 | 34.450 | 35.500 | 33.550 | 33.600 | 33.600 | 5,841,940 |
| Dec 20, 2024 | 33.500 | 34.300 | 33.500 | 33.950 | 33.950 | 1,775,399 |
| Dec 19, 2024 | 33.000 | 33.900 | 32.300 | 33.750 | 33.750 | 2,370,126 |
| Dec 18, 2024 | 32.950 | 32.950 | 32.300 | 32.600 | 32.600 | 1,585,430 |
| Dec 17, 2024 | 32.350 | 32.600 | 32.200 | 32.500 | 32.500 | 469,350 |
| Dec 16, 2024 | 33.300 | 33.300 | 32.200 | 32.350 | 32.350 | 1,191,448 |
| Dec 13, 2024 | 33.400 | 33.400 | 32.850 | 32.950 | 32.950 | 521,000 |
| Dec 12, 2024 | 32.950 | 33.450 | 32.700 | 33.200 | 33.200 | 1,548,869 |
| Dec 11, 2024 | 33.000 | 33.300 | 32.600 | 32.900 | 32.900 | 2,377,734 |
| Dec 10, 2024 | 33.800 | 34.350 | 32.700 | 32.850 | 32.850 | 2,729,692 |
| Dec 9, 2024 | 33.700 | 33.800 | 32.900 | 33.700 | 33.700 | 1,381,000 |
| Dec 6, 2024 | 33.800 | 33.850 | 33.050 | 33.700 | 33.700 | 2,406,745 |
| Dec 5, 2024 | 32.600 | 33.600 | 32.500 | 33.500 | 33.500 | 3,054,903 |
| Dec 4, 2024 | 32.600 | 33.000 | 32.350 | 32.600 | 32.600 | 2,061,200 |
| Dec 3, 2024 | 33.300 | 33.450 | 32.600 | 32.750 | 32.750 | 2,832,500 |
| Dec 2, 2024 | 34.250 | 34.250 | 33.450 | 33.800 | 33.800 | 4,537,800 |
| Nov 29, 2024 | 34.350 | 34.350 | 33.700 | 34.300 | 34.300 | 8,357,600 |
| Nov 28, 2024 | 34.300 | 34.400 | 32.100 | 34.300 | 34.300 | 20,920,601 |
| Nov 27, 2024 | 34.300 | 35.500 | 34.300 | 34.300 | 34.300 | 51,647,347 |
Related Tickers
2618.HK JD Logistics, Inc.
12.240
+0.49%
0268.KL L&P Global Berhad
0.1800
+2.86%
F83.SI COSCO SHIPPING International (Singapore) Co., Ltd.
0.1270
-0.78%
ZTO ZTO Express (Cayman) Inc.
19.45
+2.91%
DHL.DE Deutsche Post AG
36.98
+0.11%
FDX FedEx Corporation
214.80
-1.01%
UPS United Parcel Service, Inc.
95.09
-0.49%