SFK Construction Holdings Ltd. (1447) Historical Prices

Time Period

Events

HK:1447 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.56	0.56	0.56	0.56	0.56	+1.82%	62,000	0.51
Oct 29, 2026	0.62	0.68	0.54	0.55	0.55	-7.56%	64,000	0.53
Oct 28, 2026	0.60	0.60	0.60	0.60	0.60	+0.85%	44,000	0.36
Oct 27, 2026	0.53	0.59	0.53	0.59	0.59	+11.32%	46,000	0.38
Oct 26, 2026	0.60	0.60	0.53	0.53	0.53	+0.95%	58,000	0.44
Oct 23, 2026	0.55	0.55	0.52	0.53	0.53	+0.96%	6,000	0.05
Oct 22, 2026	0.52	0.55	0.52	0.52	0.52	+0.00%	0	0.00
Oct 21, 2026	0.58	0.58	0.52	0.52	0.52	-1.89%	8,000	0.06
Oct 20, 2026	0.53	0.54	0.53	0.53	0.53	+0.00%	28,000	0.21
Oct 19, 2026	0.53	0.60	0.52	0.53	0.53	+0.00%	0	0.00
Oct 16, 2026	0.53	0.60	0.52	0.53	0.53	+0.00%	0	0.00
Oct 15, 2026	0.52	0.53	0.52	0.53	0.53	+0.00%	104,000	0.77
Oct 14, 2026	0.53	0.55	0.52	0.53	0.53	+0.00%	0	0.00
Oct 13, 2026	0.53	0.60	0.52	0.53	0.53	+0.00%	0	0.00
Oct 12, 2026	0.53	0.55	0.53	0.53	0.53	+0.00%	0	0.00
Oct 09, 2026	0.53	0.60	0.52	0.53	0.53	+0.00%	0	0.00
Oct 08, 2026	0.52	0.53	0.52	0.53	0.53	+0.00%	504,000	3.95
Oct 07, 2026	0.53	0.60	0.52	0.53	0.53	+0.00%	0	0.00
Oct 06, 2026	0.53	0.60	0.52	0.53	0.53	+0.00%	0	0.00
Oct 05, 2026	0.52	0.52	0.52	0.53	0.53	-0.93%	748,000	6.39
Oct 02, 2026	0.54	0.60	0.52	0.54	0.54	+0.00%	0	0.00
Oct 01, 2026	0.54	0.53	0.53	0.54	0.54	+0.00%	0	0.00
Sep 30, 2026	0.53	0.53	0.53	0.54	0.54	+0.94%	574,000	4.97
Sep 29, 2026	0.53	0.53	0.53	0.53	0.53	+0.00%	8,000	0.07
Sep 28, 2026	0.54	0.54	0.53	0.53	0.53	+0.00%	1,112,000	11.35
Sep 25, 2026	0.54	0.54	0.52	0.53	0.53	+0.00%	74,000	0.76
Sep 24, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	228,000	2.45
Sep 23, 2026	0.53	0.54	0.53	0.54	0.54	+0.00%	766,000	9.14
Sep 22, 2026	0.54	0.59	0.54	0.54	0.54	+0.93%	0	0.00
Sep 21, 2026	0.54	0.59	0.53	0.54	0.54	+0.00%	0	0.00
Sep 18, 2026	0.54	0.59	0.54	0.54	0.54	+0.94%	0	0.00
Sep 17, 2026	0.53	0.61	0.52	0.53	0.53	+0.00%	0	0.00
Sep 16, 2026	0.53	0.60	0.52	0.53	0.53	+0.00%	0	0.00
Sep 15, 2026	0.53	0.60	0.52	0.53	0.53	+0.00%	0	0.00
Sep 14, 2026	0.53	0.60	0.52	0.53	0.53	+0.00%	0	0.00
Sep 11, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	232,000	2.58
Sep 10, 2026	0.54	0.60	0.54	0.54	0.54	+0.00%	0	0.00
Sep 09, 2026	0.54	0.54	0.54	0.54	0.54	+0.00%	10,000	0.11
Sep 08, 2026	0.54	0.58	0.54	0.54	0.54	+0.00%	0	0.00
Sep 07, 2026	0.54	0.58	0.53	0.54	0.54	+0.00%	0	0.00
Sep 04, 2026	0.54	0.60	0.53	0.54	0.54	+0.00%	0	0.00
Sep 03, 2026	0.54	0.61	0.54	0.54	0.54	+0.00%	0	0.00
Sep 02, 2026	0.54	0.61	0.53	0.54	0.54	+0.00%	0	0.00
Sep 01, 2026	0.54	0.54	0.52	0.54	0.54	-0.92%	366,000	4.35
Aug 31, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	56,000	0.67
Aug 28, 2026	0.55	0.55	0.55	0.55	0.55	+0.00%	964,000	14.20
Aug 27, 2026	0.55	0.58	0.55	0.55	0.55	+0.00%	0	0.00
Aug 26, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	302,000	4.73
Aug 25, 2026	0.56	0.56	0.55	0.56	0.56	+0.00%	0	0.00
Aug 24, 2026	0.56	0.64	0.55	0.56	0.56	+0.00%	0	0.00

SFK Construction Holdings Ltd. historical prices

SFK Construction Holdings Ltd. (1447) Historical Prices

Become an Expert with TipRanks Premium