HKSE - Delayed Quote
HKD
S.F. Holding Co., Ltd. (6936.HK)
31.860
+0.040
(+0.13%)
As of 9:32:20 AM GMT+8. Market Open.
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
Nov 9, 2026
31.600
31.980
31.600
31.780
31.780
68,200
Nov 6, 2026
31.900
32.020
31.540
31.820
31.820
1,060,800
Nov 5, 2026
31.400
32.100
31.280
32.100
32.100
1,330,638
Nov 4, 2026
30.980
31.440
30.860
31.040
31.040
880,743
Nov 3, 2026
30.680
30.940
30.560
30.700
30.700
1,213,774
Nov 2, 2026
29.880
30.500
29.520
30.480
30.480
710,319
Oct 30, 2026
28.860
30.220
28.860
29.880
29.880
1,427,840
Oct 29, 2026
28.740
28.880
28.580
28.800
28.800
371,989
Oct 28, 2026
29.080
29.140
28.500
28.740
28.740
569,300
Oct 27, 2026
29.460
29.740
28.960
29.080
29.080
507,970
Oct 26, 2026
28.460
29.240
28.180
29.100
29.100
896,000
Oct 23, 2026
27.900
28.500
27.560
28.480
28.480
963,752
Oct 22, 2026
28.580
28.580
27.620
27.820
27.820
1,552,636
Oct 21, 2026
29.040
29.460
28.300
28.300
28.300
1,088,600
Oct 20, 2026
29.300
29.660
28.920
29.200
29.200
888,200
Oct 16, 2026
28.640
29.420
28.420
29.240
29.240
1,647,200
Oct 15, 2026
28.960
28.980
28.300
28.340
28.340
1,386,000
Oct 14, 2026
29.260
29.440
28.940
29.020
29.020
606,350
Oct 13, 2026
29.360
29.460
29.100
29.420
29.420
629,800
Oct 12, 2026
29.300
29.820
29.200
29.360
29.360
1,176,950
Oct 9, 2026
28.900
29.440
28.900
29.300
29.300
654,800
Oct 8, 2026
28.460
29.280
28.460
29.100
29.100
573,400
Oct 7, 2026
28.920
29.020
28.760
28.920
28.920
321,800
Oct 6, 2026
28.460
29.120
28.460
28.920
28.920
703,010
Oct 5, 2026
28.120
28.660
28.120
28.400
28.400
290,600
Oct 2, 2026
29.000
29.000
28.120
28.560
28.560
742,000
Sep 30, 2026
28.600
29.160
28.240
29.000
29.000
953,960
Sep 29, 2026
28.300
28.640
28.260
28.520
28.520
861,600
Sep 28, 2026
28.600
28.860
28.540
28.720
28.720
535,500
Sep 25, 2026
28.740
28.900
28.060
28.560
28.560
670,400
Sep 24, 2026
28.880
28.920
28.600
28.740
28.740
819,046
Sep 23, 2026
28.960
28.960
28.740
28.880
28.880
808,400
Sep 22, 2026
29.060
29.200
28.820
28.880
28.880
1,547,070
Sep 21, 2026
28.980
29.100
28.680
29.060
29.060
683,453
Sep 18, 2026
29.040
29.280
28.740
28.980
28.980
2,989,512
Sep 17, 2026
28.720
29.080
28.500
29.040
29.040
1,054,800
Sep 16, 2026
28.820
29.320
28.360
28.720
28.720
1,397,800
Sep 15, 2026
29.120
29.220
28.740
28.840
28.840
1,683,294
Sep 14, 2026
29.620
29.620
28.940
29.160
29.160
1,965,800
Sep 11, 2026
29.780
29.780
29.040
29.420
29.420
4,371,386
Sep 10, 2026
0.5663
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
30.240
30.480
29.500
29.580
29.580
2,145,000
Sep 9, 2026
30.800
31.000
30.620
30.780
30.214
1,729,400
Sep 8, 2026
31.140
31.380
30.680
30.980
30.410
1,424,050
Sep 7, 2026
31.560
31.560
30.980
31.100
30.528
1,563,000
Sep 4, 2026
31.080
31.660
31.020
31.640
31.058
1,225,200
Sep 3, 2026
31.060
31.320
30.820
30.900
30.331
1,416,300
Sep 2, 2026
30.800
31.280
30.760
31.060
30.489
1,070,450
Sep 1, 2026
30.800
31.220
30.500
30.900
30.331
2,376,907
Aug 31, 2026
32.820
32.820
30.420
30.980
30.410
4,975,418
Aug 28, 2026
32.500
33.000
32.440
32.820
32.216
482,235
Aug 27, 2026
32.620
32.980
32.580
32.700
32.098
316,000
Aug 26, 2026
32.300
32.920
32.300
32.800
32.197
931,400
Aug 25, 2026
32.500
32.900
32.260
32.280
31.686
821,002
Aug 24, 2026
32.300
32.640
32.220
32.500
31.902
681,800
Aug 21, 2026
32.640
32.760
32.440
32.620
32.020
447,353
Aug 20, 2026
32.680
33.280
32.600
32.640
32.039
1,014,200
Aug 19, 2026
32.700
32.780
32.020
32.680
32.079
566,296
Aug 18, 2026
32.020
32.500
31.940
32.480
31.882
1,194,618
Aug 17, 2026
32.700
32.700
32.020
32.120
31.529
767,244
Aug 14, 2026
32.300
32.540
32.020
32.220
31.627
584,200
Aug 13, 2026
32.740
32.900
32.320
32.420
31.824
1,272,875
Aug 12, 2026
33.220
33.220
32.340
32.740
32.138
2,045,800
Aug 11, 2026
33.520
33.520
32.900
33.240
32.628
865,100
Aug 10, 2026
32.420
33.420
32.260
33.260
32.648
1,642,600
Aug 7, 2026
32.400
32.700
32.120
32.380
31.784
1,267,000
Aug 6, 2026
32.820
32.860
32.560
32.780
32.177
1,086,574
Aug 5, 2026
33.060
33.060
32.500
33.040
32.432
1,114,600
Aug 4, 2026
34.000
34.000
32.880
33.060
32.452
1,394,140
Aug 3, 2026
33.960
34.020
33.520
33.880
33.257
960,853
Jul 31, 2026
33.600
33.920
33.500
33.820
33.198
924,400
Jul 30, 2026
33.840
34.040
33.660
34.040
33.414
871,034
Jul 29, 2026
33.700
33.920
33.600
33.820
33.198
906,800
Jul 28, 2026
33.240
33.900
33.040
33.700
33.080
2,597,500
Jul 27, 2026
32.760
33.260
32.760
33.000
32.393
1,154,791
Jul 24, 2026
32.700
32.880
32.540
32.760
32.157
1,582,000
Jul 23, 2026
32.640
33.260
32.500
33.020
32.412
1,314,400
Jul 22, 2026
33.280
33.280
32.520
32.680
32.079
1,651,766
Jul 21, 2026
32.800
33.300
32.540
32.900
32.295
2,565,805
Jul 20, 2026
32.140
33.000
32.140
32.980
32.373
2,397,640
Jul 17, 2026
32.500
32.880
31.920
32.200
31.608
1,817,400
Jul 16, 2026
32.200
32.640
31.800
32.480
31.882
1,775,829
Jul 15, 2026
31.400
32.120
31.400
32.120
31.529
1,514,181
Jul 14, 2026
30.660
31.380
30.400
31.380
30.803
1,298,216
Jul 13, 2026
30.600
31.040
30.440
30.660
30.096
1,933,400
Jul 10, 2026
31.000
31.080
30.460
30.580
30.017
1,415,800
Jul 9, 2026
31.020
31.700
30.540
30.940
30.371
1,768,600
Jul 8, 2026
31.160
31.820
30.960
31.600
31.019
1,974,921
Jul 7, 2026
31.320
31.380
30.840
31.160
30.587
1,412,136
Jul 6, 2026
31.000
31.500
30.740
31.320
30.744
1,834,000
Jul 3, 2026
30.600
31.480
30.600
31.100
30.528
1,588,000
Jul 2, 2026
30.480
30.720
30.240
30.580
30.017
1,627,468
Jun 30, 2026
30.480
30.480
29.780
30.140
29.585
2,106,351
Jun 29, 2026
29.220
30.340
29.000
30.160
29.605
2,377,600
Jun 26, 2026
30.020
30.060
29.100
29.220
28.682
1,778,410
Jun 25, 2026
29.460
30.240
29.340
30.140
29.585
3,410,200
Jun 24, 2026
29.080
29.600
29.040
29.540
28.997
2,091,948
Jun 23, 2026
29.500
29.700
29.000
29.440
28.898
2,855,900
Jun 22, 2026
29.400
29.600
28.300
29.600
29.055
2,991,600
Jun 18, 2026
29.800
29.800
28.760
28.980
28.447
3,864,200
Jun 17, 2026
30.180
30.260
29.760
29.840
29.291
1,088,200
Jun 16, 2026
30.940
30.940
29.840
30.180
29.625
2,342,900
Jun 15, 2026
31.320
31.540
30.660
30.940
30.371
1,377,800
Jun 12, 2026
30.920
31.340
30.720
31.080
30.508
1,551,505
Jun 11, 2026
31.120
31.520
30.720
30.860
30.292
1,302,200
Jun 10, 2026
31.040
31.720
30.800
31.660
31.078
2,067,058
Jun 9, 2026
31.380
31.380
30.940
31.040
30.469
557,010
Jun 8, 2026
31.220
31.460
30.720
31.380
30.803
1,352,266
Jun 5, 2026
31.460
31.580
31.180
31.220
30.646
1,634,762
Jun 4, 2026
31.560
31.600
31.260
31.380
30.803
1,116,549
Jun 3, 2026
32.100
32.100
31.560
31.620
31.038
862,000
Jun 2, 2026
31.720
32.120
31.680
32.080
31.490
1,369,410
Jun 1, 2026
31.280
31.860
30.960
31.720
31.136
1,376,000
May 29, 2026
31.260
31.660
30.800
31.280
30.705
1,044,004
May 28, 2026
31.700
31.700
30.640
30.900
30.331
4,928,200
May 27, 2026
32.440
32.440
31.280
31.620
31.038
2,693,785
May 26, 2026
32.340
32.660
31.880
32.400
31.804
2,241,386
May 22, 2026
32.200
32.760
31.820
32.280
31.686
1,307,610
May 21, 2026
32.780
32.880
32.180
32.200
31.608
1,694,243
May 20, 2026
33.140
33.440
32.280
32.420
31.824
2,601,570
May 19, 2026
33.660
33.660
33.000
33.140
32.530
1,064,403
May 18, 2026
34.020
34.020
33.040
33.200
32.589
1,859,420
May 15, 2026
34.340
34.340
33.680
33.900
33.276
1,289,800
May 14, 2026
34.560
34.560
34.000
34.240
33.610
1,701,866
May 13, 2026
34.800
35.220
34.160
34.380
33.747
2,130,050
May 12, 2026
0.4913
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
35.480
35.480
34.700
34.940
34.297
1,271,405
May 11, 2026
35.780
35.800
35.260
35.540
34.404
942,051
May 8, 2026
35.940
35.920
35.300
35.640
34.501
1,199,800
May 7, 2026
35.560
36.100
35.480
36.000
34.849
2,032,540
May 6, 2026
35.040
35.460
34.860
35.460
34.326
1,654,400
May 5, 2026
35.240
35.240
34.740
35.080
33.959
322,205
May 4, 2026
35.400
35.760
34.860
35.240
34.113
507,000
Apr 30, 2026
35.780
36.000
35.040
35.400
34.268
2,328,400
Apr 29, 2026
36.180
36.860
35.300
35.780
34.636
2,199,513
Apr 28, 2026
36.220
36.220
35.420
35.960
34.810
829,050
Apr 27, 2026
35.420
36.000
35.080
35.800
34.656
1,468,461
Apr 24, 2026
35.300
35.400
34.900
35.360
34.230
603,040
Apr 23, 2026
35.260
35.500
34.900
35.300
34.172
827,005
Apr 22, 2026
35.300
35.360
35.060
35.260
34.133
713,800
Apr 21, 2026
35.400
35.700
35.140
35.380
34.249
691,200
Apr 20, 2026
35.520
35.660
35.060
35.440
34.307
1,151,400
Apr 17, 2026
35.960
36.200
35.240
35.480
34.346
1,093,800
Apr 16, 2026
36.400
36.400
35.660
35.980
34.830
1,722,600
Apr 15, 2026
35.660
37.000
35.660
36.140
34.985
3,067,257
Apr 14, 2026
35.560
36.000
35.360
35.760
34.617
1,497,688
Apr 13, 2026
35.500
35.500
34.840
35.120
33.997
1,746,150
Apr 10, 2026
35.440
35.580
35.040
35.500
34.365
856,750
Apr 9, 2026
35.860
35.860
35.220
35.440
34.307
703,450
Apr 8, 2026
35.840
35.940
35.340
35.660
34.520
2,073,804
Apr 2, 2026
35.980
35.980
35.060
35.500
34.365
961,800
Apr 1, 2026
35.560
35.920
35.300
35.680
34.539
3,245,814
Mar 31, 2026
34.260
35.700
34.080
35.240
34.113
6,199,878
Mar 30, 2026
34.060
34.060
32.980
33.320
32.255
1,767,200
Mar 27, 2026
33.880
33.980
33.380
33.820
32.739
983,327
Mar 26, 2026
33.600
34.220
33.400
33.460
32.390
1,742,220
Mar 25, 2026
33.960
34.000
33.620
33.880
32.797
1,539,400
Mar 24, 2026
33.340
33.680
32.780
33.600
32.526
1,490,300
Mar 23, 2026
34.220
34.220
32.780
33.020
31.964
3,149,800
Mar 20, 2026
34.320
34.520
33.940
34.520
33.416
1,924,000
Mar 19, 2026
34.600
34.600
33.800
34.080
32.991
2,594,800
Mar 18, 2026
35.320
35.320
34.560
34.600
33.494
1,043,751
Mar 17, 2026
35.000
35.520
34.780
34.940
33.823
1,404,400
Mar 16, 2026
34.740
35.020
34.360
34.980
33.862
1,149,941
Mar 13, 2026
34.620
35.000
34.220
34.760
33.649
2,327,322
Mar 12, 2026
34.880
35.020
34.200
34.620
33.513
1,338,925
Mar 11, 2026
35.100
35.320
34.920
35.060
33.939
1,115,627
Mar 10, 2026
34.560
35.120
34.560
35.040
33.920
2,408,114
Mar 9, 2026
34.360
35.000
34.000
34.400
33.300
1,808,856
Mar 6, 2026
34.640
35.600
34.200
35.080
33.959
5,120,351
Mar 5, 2026
34.460
34.720
34.020
34.260
33.165
2,280,601
Mar 4, 2026
34.520
34.720
33.900
33.940
32.855
3,224,782
Mar 3, 2026
35.300
35.300
34.460
34.760
33.649
1,948,444
Mar 2, 2026
35.380
35.740
34.620
34.720
33.610
3,214,968
Feb 27, 2026
36.000
36.340
35.740
35.980
34.830
809,550
Feb 26, 2026
36.320
36.360
35.620
35.720
34.578
1,501,572
Feb 25, 2026
36.040
36.880
35.760
36.340
35.178
2,569,491
Feb 24, 2026
36.300
36.300
35.900
36.040
34.888
1,259,980
Feb 23, 2026
35.820
36.500
35.820
36.160
35.004
416,521
Feb 20, 2026
36.280
36.600
35.740
35.820
34.675
633,980
Feb 16, 2026
36.200
36.200
36.200
36.200
35.043
-
Feb 13, 2026
36.280
36.640
36.080
36.200
35.043
925,927
Feb 12, 2026
36.980
36.980
36.260
36.400
35.236
1,708,245
Feb 11, 2026
37.000
37.260
36.680
36.840
35.662
1,410,906
Feb 10, 2026
36.820
37.380
36.580
36.900
35.720
1,456,512
Feb 9, 2026
37.300
37.300
36.780
36.880
35.701
1,483,420
Feb 6, 2026
37.080
37.200
36.620
36.880
35.701
1,572,983
Feb 5, 2026
36.620
37.620
36.560
37.080
35.895
3,750,456
Feb 4, 2026
35.000
36.940
34.980
36.660
35.488
5,310,600
Feb 3, 2026
35.400
35.400
34.760
35.020
33.900
2,591,048
Feb 2, 2026
35.520
35.780
34.780
35.000
33.881
2,467,701
Jan 30, 2026
36.000
36.200
35.540
35.620
34.481
1,802,354
Jan 29, 2026
35.860
36.200
35.580
36.060
34.907
2,326,655
Jan 28, 2026
35.980
36.060
35.480
35.860
34.714
2,495,481
Jan 27, 2026
36.400
36.520
35.640
35.880
34.733
2,610,450
Jan 26, 2026
36.780
37.080
36.200
36.400
35.236
1,275,909
Jan 23, 2026
37.340
37.340
36.560
36.780
35.604
1,663,198
Jan 22, 2026
37.220
37.360
36.800
36.800
35.624
1,391,418
Jan 21, 2026
37.100
37.420
36.860
37.180
35.991
3,260,400
Jan 20, 2026
36.320
37.400
36.040
37.100
35.914
4,591,400
Jan 19, 2026
36.120
36.320
35.560
36.320
35.159
2,142,600
Jan 16, 2026
36.220
36.320
35.600
36.100
34.946
3,516,414
Jan 15, 2026
36.300
37.280
36.040
36.200
35.043
6,144,313
Jan 14, 2026
36.000
36.120
35.360
35.360
34.230
2,102,919
Jan 13, 2026
35.760
36.500
35.600
35.740
34.597
3,399,287
Jan 12, 2026
35.120
35.600
34.980
35.420
34.288
2,843,815
Jan 9, 2026
35.500
35.600
34.960
35.120
33.997
2,609,822
Jan 8, 2026
35.540
35.540
34.840
35.140
34.017
3,361,087
Jan 7, 2026
35.520
35.680
35.080
35.380
34.249
1,807,953
Jan 6, 2026
35.320
35.640
35.300
35.440
34.307
2,287,476
Jan 5, 2026
35.100
35.280
34.880
35.060
33.939
1,602,224
Jan 2, 2026
34.680
35.500
34.680
35.180
34.055
503,448
Dec 31, 2025
34.680
34.680
34.680
34.680
33.571
-
Dec 30, 2025
35.020
35.020
34.700
34.740
33.629
1,297,856
Dec 29, 2025
35.020
35.380
34.880
35.000
33.881
1,460,727
Dec 24, 2025
35.040
35.040
35.040
35.040
33.920
-
Dec 23, 2025
34.900
35.700
34.900
35.500
34.365
2,620,781
Dec 22, 2025
35.000
35.000
34.640
34.900
33.784
3,139,365
Dec 19, 2025
34.600
34.960
34.500
34.960
33.842
2,345,301
Dec 18, 2025
34.720
34.800
34.500
34.600
33.494
1,511,710
Dec 17, 2025
34.860
34.940
34.560
34.720
33.610
1,023,800
Dec 16, 2025
35.000
35.100
34.560
34.860
33.746
1,199,516
Dec 15, 2025
34.800
35.260
34.640
34.760
33.649
1,190,719
Dec 12, 2025
34.240
35.120
34.180
35.000
33.881
1,651,905
Dec 11, 2025
34.240
34.760
34.100
34.200
33.107
1,332,689
Dec 10, 2025
34.460
34.600
33.880
34.580
33.475
1,653,225
Dec 9, 2025
35.120
35.120
34.340
34.340
33.242
3,357,684
Dec 8, 2025
35.600
35.700
35.020
35.140
34.017
1,235,700
Dec 5, 2025
35.400
35.720
35.400
35.480
34.346
1,147,309
Dec 4, 2025
35.700
35.740
35.360
35.680
34.539
997,483
Dec 3, 2025
35.740
36.000
35.360
35.460
34.326
1,570,435
Dec 2, 2025
36.160
36.200
35.460
35.740
34.597
1,997,346
Dec 1, 2025
35.620
36.120
35.320
36.060
34.907
3,200,000
Nov 28, 2025
35.860
35.860
35.460
35.780
34.636
1,163,660
Nov 27, 2025
35.600
35.900
35.560
35.700
34.559
1,155,290
Nov 26, 2025
35.060
35.820
35.060
35.600
34.462
1,701,899
Nov 25, 2025
35.160
35.580
35.020
35.120
33.997
1,271,880
Nov 24, 2025
34.620
35.020
34.620
35.020
33.900
1,933,690
Nov 21, 2025
34.600
34.940
34.500
34.620
33.513
4,181,021
Nov 20, 2025
35.100
35.440
35.020
35.280
34.152
1,294,970
Nov 19, 2025
35.300
35.300
34.860
35.100
33.978
1,329,422
Nov 18, 2025
35.540
35.540
34.980
35.040
33.920
2,625,087
Nov 17, 2025
35.800
35.940
35.320
35.520
34.385
1,030,366
Nov 14, 2025
35.820
36.100
35.500
35.800
34.656
2,815,675
Nov 13, 2025
36.060
36.140
35.780
35.980
34.830
2,065,464
Nov 12, 2025
36.040
36.200
35.900
36.060
34.907
1,564,092
Nov 11, 2025
36.180
36.240
35.800
36.040
34.888
1,342,400
Nov 10, 2025
35.560
36.180
35.360
36.080
34.927
2,536,462
