Samfine Creation Group L... (SFHG)
0.67
-0.02 (-2.69%)
At close: Mar 28, 2025, 3:58 PM
0.66
-1.24%
After-hours: Mar 28, 2025, 06:09 PM EDT
SFHG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.64 | 0.69 | 0.63 | 0.67 | -0.02 | -2.90% | 109,904 |
| Mar 27, 2025 | 0.66 | 0.71 | 0.66 | 0.69 | -0.03 | -4.17% | 234,800 |
| Mar 26, 2025 | 0.80 | 0.85 | 0.66 | 0.72 | -0.15 | -17.24% | 1,399,600 |
| Mar 25, 2025 | 0.68 | 0.87 | 0.68 | 0.87 | 0.16 | 22.54% | 4,171,800 |
| Mar 24, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | -0.03 | -4.05% | 63,400 |
| Mar 21, 2025 | 0.77 | 0.78 | 0.72 | 0.74 | -0.04 | -5.13% | 167,500 |
| Mar 20, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | -0.01 | -1.27% | 85,500 |
| Mar 19, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.01 | 1.28% | 80,000 |
| Mar 18, 2025 | 0.72 | 0.80 | 0.72 | 0.78 | 0.05 | 6.85% | 100,100 |
| Mar 17, 2025 | 0.67 | 0.78 | 0.67 | 0.73 | 0.06 | 8.96% | 140,300 |
| Mar 14, 2025 | 0.63 | 0.74 | 0.63 | 0.67 | 0.03 | 4.69% | 159,100 |
| Mar 13, 2025 | 0.63 | 0.68 | 0.61 | 0.64 | -0.01 | -1.54% | 158,100 |
| Mar 12, 2025 | 0.65 | 0.68 | 0.62 | 0.65 | 0.00 | 0.00% | 77,400 |
| Mar 11, 2025 | 0.60 | 0.68 | 0.60 | 0.65 | 0.00 | 0.00% | 97,700 |
| Mar 10, 2025 | 0.65 | 0.71 | 0.62 | 0.65 | -0.02 | -2.99% | 139,120 |
| Mar 7, 2025 | 0.73 | 0.76 | 0.60 | 0.67 | -0.08 | -10.67% | 347,500 |
| Mar 6, 2025 | 0.77 | 0.80 | 0.69 | 0.75 | 0.00 | 0.00% | 104,100 |
| Mar 5, 2025 | 0.72 | 0.78 | 0.70 | 0.75 | 0.07 | 10.29% | 192,000 |
| Mar 4, 2025 | 0.68 | 0.71 | 0.55 | 0.68 | -0.01 | -1.45% | 206,200 |
| Mar 3, 2025 | 0.71 | 0.74 | 0.68 | 0.69 | -0.05 | -6.76% | 145,400 |
| Feb 28, 2025 | 0.77 | 0.77 | 0.70 | 0.74 | -0.05 | -6.33% | 177,100 |
| Feb 27, 2025 | 0.80 | 0.80 | 0.76 | 0.79 | -0.01 | -1.25% | 51,800 |
| Feb 26, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | -0.01 | -1.23% | 101,000 |
| Feb 25, 2025 | 0.85 | 0.85 | 0.76 | 0.81 | -0.01 | -1.22% | 180,700 |
| Feb 24, 2025 | 0.87 | 0.87 | 0.81 | 0.82 | -0.03 | -3.53% | 118,800 |
| Feb 21, 2025 | 0.85 | 0.88 | 0.84 | 0.85 | -0.02 | -2.30% | 173,900 |
| Feb 20, 2025 | 0.85 | 0.87 | 0.80 | 0.87 | 0.02 | 2.35% | 164,000 |
| Feb 19, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | -0.01 | -1.16% | 172,800 |
| Feb 18, 2025 | 0.89 | 0.89 | 0.83 | 0.86 | -0.02 | -2.27% | 315,800 |
| Feb 14, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | -0.02 | -2.22% | 94,200 |
| Feb 13, 2025 | 0.87 | 0.93 | 0.86 | 0.90 | 0.00 | 0.00% | 223,120 |
| Feb 12, 2025 | 0.88 | 0.94 | 0.81 | 0.90 | 0.00 | 0.00% | 436,000 |
| Feb 11, 2025 | 0.92 | 0.94 | 0.87 | 0.90 | -0.07 | -7.22% | 237,500 |
| Feb 10, 2025 | 0.90 | 1.00 | 0.90 | 0.97 | 0.01 | 1.04% | 318,888 |
| Feb 7, 2025 | 0.85 | 1.00 | 0.85 | 0.96 | 0.00 | 0.00% | 354,923 |
| Feb 6, 2025 | 1.10 | 1.20 | 0.89 | 0.96 | -0.16 | -14.29% | 1,987,398 |
| Feb 5, 2025 | 1.19 | 1.29 | 1.03 | 1.12 | 0.12 | 12.00% | 20,424,717 |
| Feb 4, 2025 | 0.93 | 1.03 | 0.93 | 1.00 | 0.04 | 4.17% | 5,155,950 |
| Feb 3, 2025 | 0.90 | 0.98 | 0.88 | 0.96 | 0.06 | 6.67% | 314,607 |
| Jan 31, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.00 | 0.00% | 245,350 |
| Jan 30, 2025 | 0.89 | 0.90 | 0.81 | 0.90 | 0.04 | 4.65% | 218,277 |
| Jan 29, 2025 | 0.94 | 0.95 | 0.82 | 0.86 | -0.07 | -7.53% | 169,820 |
| Jan 28, 2025 | 0.80 | 0.93 | 0.80 | 0.93 | 0.08 | 9.41% | 153,216 |
| Jan 27, 2025 | 0.86 | 0.91 | 0.79 | 0.85 | -0.06 | -6.59% | 383,728 |
| Jan 24, 2025 | 0.94 | 0.97 | 0.91 | 0.91 | -0.04 | -4.21% | 268,075 |
| Jan 23, 2025 | 0.98 | 1.04 | 0.93 | 0.95 | -0.06 | -5.94% | 173,550 |
| Jan 22, 2025 | 0.97 | 1.02 | 0.93 | 1.01 | 0.05 | 5.21% | 272,447 |
| Jan 21, 2025 | 1.00 | 1.03 | 0.91 | 0.96 | -0.10 | -9.43% | 493,988 |
| Jan 17, 2025 | 1.20 | 1.20 | 1.00 | 1.06 | -0.02 | -1.85% | 296,993 |
| Jan 16, 2025 | 1.20 | 1.20 | 1.03 | 1.08 | 0.00 | 0.00% | 245,981 |