SFK Construction Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01447  2015-12-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.455 0.430 0.470 133,310 0.455 0.430 0.470 0.445 0.460 294,000 0.4534 -1.09%
2025-11-28 0 20 0.460 0.450 0.475 273,430 0.460 0.450 0.475 0.440 0.500 592,000 0.4619 -4.17%
2025-10-31 0 20 0.480 0.480 0.520 248,120 0.480 0.480 0.520 0.475 0.520 510,000 0.4865 -1.03%
2025-09-30 0 22 0.485 0.485 0.500 575,010 0.485 0.485 0.500 0.475 0.540 1,132,000 0.5080 -10.19%
2025-08-29 0 21 0.540 0.540 0.560 2,161,680 0.540 0.540 0.560 0.510 0.610 3,806,000 0.5680 -1.82%
2025-07-31 0 22 0.550 0.540 0.550 1,537,500 0.550 0.540 0.550 0.550 0.600 2,740,000 0.5611 -1.79%
2025-06-30 0 21 0.560 0.550 0.580 1,051,900 0.560 0.550 0.580 0.530 0.680 1,866,000 0.5637 1.82%
2025-05-30 0 20 0.550 0.520 0.620 356,340 0.550 0.520 0.620 0.485 0.597 645,782 0.5518 -1.67%
2025-04-30 0 19 0.600 0.560 0.600 563,840 0.559 0.522 0.559 0.503 0.569 1,092,036 0.5163 1.69%
2025-03-31 0 21 0.590 0.550 0.610 299,160 0.550 0.513 0.569 0.503 0.606 562,109 0.5322 11.32%
2025-02-28 0 20 0.530 0.520 0.540 1,385,400 0.494 0.485 0.503 0.466 0.569 2,825,564 0.4903 1.92%
2025-01-28 0 19 0.520 0.510 0.580 247,340 0.485 0.475 0.541 0.447 0.615 467,709 0.5288 -11.86%
2024-12-31 0 20 0.590 0.570 0.650 392,480 0.550 0.531 0.606 0.550 0.615 650,073 0.6037 -1.67%
2024-11-29 0 21 0.600 0.600 0.630 209,540 0.559 0.559 0.587 0.522 0.615 351,855 0.5955 9.09%
2024-10-31 0 21 0.550 0.520 0.650 330,040 0.513 0.485 0.606 0.443 0.559 645,782 0.5111 10.00%
2024-09-30 0 19 0.500 0.500 0.520 318,150 0.466 0.466 0.485 0.438 0.494 687,681 0.4626 -10.27%
2024-08-30 0 22 0.590 0.550 0.650 463,624 0.519 0.484 0.572 0.458 0.537 894,422 0.5184 -3.28%
2024-07-31 0 22 0.610 0.570 0.610 12,200 0.537 0.502 0.537 0.537 0.537 22,717 0.5371 1.67%
2024-06-28 0 19 0.600 0.540 0.650 21,500 0.528 0.475 0.572 0.484 0.528 40,890 0.5258 -9.09%
2024-05-31 0 21 0.660 0.550 0.700 92,860 0.581 0.484 0.616 0.523 0.581 173,472 0.5353 9.38%
2024-04-30 0 20 0.640 0.540 0.640 511,180 0.531 0.448 0.531 0.506 0.540 990,236 0.5162 4.92%
2024-03-28 0 20 0.610 0.610 0.630 1,190,690 0.506 0.506 0.523 0.386 0.523 2,435,837 0.4888 19.61%
2024-02-29 0 19 0.510 0.475 0.510 90,240 0.423 0.394 0.423 0.386 0.423 224,068 0.4027 5.15%
2024-01-31 0 22 0.485 0.475 0.500 45,040 0.403 0.394 0.415 0.403 0.415 110,829 0.4064 3.19%
2023-12-29 0 19 0.470 0.470 0.500 355,600 0.390 0.390 0.415 0.386 0.498 869,770 0.4088 -6.00%
2023-11-30 0 22 0.500 0.500 0.520 77,810 0.415 0.415 0.432 0.411 0.440 183,109 0.4249 -3.85%
2023-10-31 0 20 0.520 0.500 0.530 185,388 0.432 0.415 0.440 0.415 0.465 438,619 0.4227 0.00%
2023-09-29 0 19 0.520 0.500 0.550 94,860 0.432 0.415 0.457 0.432 0.473 211,387 0.4487 -2.26%
2023-08-31 0 23 0.560 0.530 0.620 278,080 0.442 0.418 0.489 0.394 0.473 628,963 0.4421 -6.67%
2023-07-31 0 20 0.600 0.570 0.640 389,720 0.473 0.450 0.505 0.426 0.528 864,824 0.4506 11.11%
2023-06-30 0 21 0.540 0.530 0.580 216,980 0.426 0.418 0.457 0.394 0.552 501,155 0.4330 2.62%
2023-05-31 0 21 0.560 0.560 0.670 104,620 0.415 0.415 0.496 0.408 0.519 245,610 0.4260 -3.45%
2023-04-28 0 17 0.580 0.540 - 59,480 0.430 0.400 - 0.385 0.445 137,650 0.4321 -3.33%
2023-03-31 0 23 0.600 0.530 0.700 202,080 0.445 0.393 0.519 0.430 0.445 458,832 0.4404 9.09%
2023-02-28 0 20 0.550 0.540 0.550 202,520 0.408 0.400 0.408 0.378 0.474 480,424 0.4215 -11.29%
2023-01-31 0 18 0.620 0.560 0.660 53,160 0.459 0.415 0.489 0.415 0.511 113,359 0.4690 8.77%
2022-12-30 0 20 0.570 0.560 0.630 427,260 0.422 0.415 0.467 0.371 0.415 1,079,605 0.3958 3.64%
2022-11-30 0 22 0.550 0.540 0.650 384,040 0.408 0.400 0.482 0.371 0.482 914,965 0.4197 5.77%
2022-10-31 0 20 0.520 0.520 0.560 78,120 0.385 0.385 0.415 0.385 0.415 191,630 0.4077 -7.14%
2022-09-30 0 21 0.560 0.520 0.690 99,240 0.415 0.385 0.511 0.415 0.441 226,672 0.4378 -11.59%
2022-08-31 0 23 0.660 0.630 0.700 379,320 0.469 0.448 0.498 0.420 0.462 857,787 0.4422 1.54%
2022-07-29 0 20 0.650 0.650 0.670 19,500 0.462 0.462 0.476 0.462 0.462 42,186 0.4622 -2.99%
2022-06-30 0 21 0.670 0.670 0.700 65,320 0.476 0.476 0.498 0.434 0.491 137,808 0.4740 -1.47%
2022-05-31 0 20 0.710 0.710 0.750 571,160 0.484 0.484 0.511 0.470 0.613 1,109,995 0.5146 -1.39%
2022-04-29 0 18 0.720 0.720 0.730 445,660 0.490 0.490 0.497 0.477 0.511 913,249 0.4880 -2.70%
2022-03-31 0 23 0.740 0.720 0.740 1,810,980 0.504 0.490 0.504 0.490 0.606 3,400,460 0.5326 -7.50%
2022-02-28 0 17 0.800 0.780 0.800 2,466,980 0.545 0.531 0.545 0.511 0.640 4,416,486 0.5586 -6.98%
2022-01-31 0 21 0.860 0.800 0.900 2,155,320 0.586 0.545 0.613 0.511 0.647 3,588,395 0.6006 4.88%
2021-12-31 0 22 0.820 0.580 0.820 166,080 0.558 0.395 0.558 0.531 0.599 290,713 0.5713 7.89%
2021-11-30 0 22 0.760 0.560 - 238,200 0.518 0.381 - 0.497 0.558 463,966 0.5134 -11.63%
2021-10-29 0 18 0.860 0.820 0.950 111,640 0.586 0.558 0.647 0.545 0.613 190,872 0.5849 3.61%
2021-09-30 0 21 0.830 0.810 0.950 273,980 0.565 0.552 0.647 0.545 0.606 467,628 0.5859 -3.56%
2021-08-31 0 22 0.880 0.880 0.930 582,020 0.586 0.586 0.619 0.573 0.719 951,787 0.6115 -9.28%
2021-07-30 0 21 0.970 0.880 0.970 297,280 0.646 0.586 0.646 0.573 0.653 495,410 0.6001 -1.02%
2021-06-30 0 21 0.980 0.910 0.980 872,920 0.653 0.606 0.653 0.586 0.733 1,354,119 0.6446 -8.41%
2021-05-31 0 20 1.070 1.050 1.070 2,851,120 0.713 0.699 0.713 0.570 0.731 4,282,718 0.6657 25.00%
2021-04-30 0 19 0.920 0.880 0.950 704,240 0.570 0.545 0.589 0.465 0.583 1,377,915 0.5111 16.46%
2021-03-31 0 23 0.790 0.790 0.850 1,032,940 0.490 0.490 0.527 0.415 0.527 2,236,288 0.4619 14.49%
2021-02-26 0 18 0.690 0.690 0.740 1,402,900 0.428 0.428 0.459 0.359 0.496 3,168,881 0.4427 13.11%
2021-01-29 0 20 0.610 0.560 0.610 1,509,180 0.378 0.347 0.378 0.322 0.434 4,372,540 0.3451 5.17%
2020-12-31 0 22 0.580 0.560 0.580 410,420 0.359 0.347 0.359 0.341 0.384 1,155,254 0.3553 -6.45%
2020-11-30 0 21 0.620 0.600 0.660 739,680 0.384 0.372 0.409 0.347 0.421 2,000,719 0.3697 10.71%
2020-10-30 0 18 0.560 0.560 0.590 407,040 0.347 0.347 0.366 0.347 0.390 1,106,850 0.3677 -6.67%
2020-09-30 0 22 0.600 0.600 0.630 1,795,300 0.372 0.372 0.390 0.362 0.432 4,777,084 0.3758 -6.42%
2020-08-31 0 21 0.680 0.660 0.680 1,517,920 0.397 0.386 0.397 0.333 0.427 4,000,950 0.3794 -9.33%
2020-07-31 0 22 0.750 0.680 0.750 1,204,860 0.438 0.397 0.438 0.356 0.462 3,097,399 0.3890 11.94%
2020-06-30 0 21 0.670 0.630 0.670 576,600 0.392 0.368 0.392 0.362 0.479 1,485,383 0.3882 -11.84%
2020-05-29 0 20 0.760 0.660 0.770 424,660 0.444 0.386 0.450 0.356 0.444 1,089,939 0.3896 1.23%
2020-04-29 0 19 0.800 0.690 0.980 291,160 0.439 0.378 0.537 0.356 0.466 743,982 0.3914 14.29%
2020-03-31 0 22 0.700 0.700 0.750 774,480 0.384 0.384 0.411 0.356 0.472 1,859,954 0.4164 -23.91%
2020-02-28 0 20 0.920 0.880 0.920 314,920 0.505 0.483 0.505 0.483 0.510 641,867 0.4906 -1.08%
2020-01-31 0 20 0.930 0.920 0.980 483,980 0.510 0.505 0.537 0.505 0.559 911,742 0.5308 -3.12%
2019-12-31 0 20 0.960 0.950 1.020 1,002,820 0.526 0.521 0.559 0.488 0.576 1,881,836 0.5329 -5.88%
2019-11-29 0 21 1.020 0.990 1.030 740,220 0.559 0.543 0.565 0.537 0.625 1,287,380 0.5750 -0.97%
2019-10-31 0 21 1.030 1.030 1.110 246,480 0.565 0.565 0.609 0.537 0.587 430,342 0.5728 -8.04%
2019-09-30 0 21 1.120 1.060 1.120 796,540 0.614 0.581 0.614 0.548 0.658 1,367,614 0.5824 6.67%
2019-08-30 0 22 1.050 1.030 1.090 6,181,220 0.576 0.565 0.598 0.532 1.009 9,482,121 0.6519 -42.31%
2019-07-31 0 22 1.820 1.820 1.840 1,821,251 0.998 0.998 1.009 0.938 1.091 1,827,134 0.9968 -1.62%
2019-06-28 0 19 1.850 1.850 1.870 5,378,220 1.015 1.015 1.026 0.921 1.179 5,246,166 1.0252 -8.87%
2019-05-31 0 21 2.030 2.030 2.040 3,961,640 1.113 1.113 1.119 1.086 1.452 3,481,455 1.1379 -4.17%
2019-04-30 0 19 2.160 2.150 2.160 8,956,377 1.162 1.156 1.162 1.119 1.409 7,251,813 1.2351 -13.60%
2019-03-29 0 21 2.500 2.500 2.530 16,681,060 1.345 1.345 1.361 1.345 1.694 10,855,267 1.5367 -17.76%
2019-02-28 0 17 3.040 3.020 3.060 3,601,337 1.635 1.624 1.646 1.587 1.678 2,227,615 1.6167 1.33%
2019-01-31 0 22 3.000 2.960 3.090 3,260,264 1.613 1.592 1.662 1.533 1.613 2,059,675 1.5829 3.45%
2018-12-31 0 19 2.900 2.880 2.900 2,306,240 1.560 1.549 1.560 1.527 1.624 1,480,095 1.5582 0.69%
2018-11-30 0 22 2.880 2.870 3.000 1,081,120 1.549 1.543 1.613 1.538 1.613 687,984 1.5714 -0.69%
2018-10-31 0 21 2.900 2.860 2.900 4,346,980 1.560 1.538 1.560 1.495 1.619 2,792,842 1.5565 -3.97%
2018-09-28 0 19 3.020 2.980 3.020 3,557,480 1.624 1.603 1.624 1.581 1.640 2,215,049 1.6061 1.04%
2018-08-31 0 23 3.080 3.080 3.100 5,797,000 1.607 1.607 1.618 1.587 1.633 3,606,182 1.6075 0.33%
2018-07-31 0 21 3.070 3.070 3.160 4,732,220 1.602 1.602 1.649 1.560 1.633 2,973,855 1.5913 -0.97%
2018-06-29 0 20 3.100 3.090 3.100 5,705,860 1.618 1.613 1.618 1.592 1.680 3,472,052 1.6434 -2.21%
2018-05-31 0 21 3.170 3.160 3.170 14,573,347 1.654 1.649 1.654 1.567 1.670 8,986,956 1.6216 2.96%
2018-04-30 0 19 3.260 3.250 3.260 5,193,900 1.607 1.602 1.607 1.577 1.636 3,238,057 1.6040 -1.51%
2018-03-29 0 21 3.310 3.300 3.330 15,552,320 1.631 1.627 1.641 1.518 1.671 9,701,998 1.6030 2.48%
2018-02-28 0 18 3.230 3.200 3.230 12,360,710 1.592 1.577 1.592 1.444 1.641 8,133,691 1.5197 2.54%
2018-01-31 0 22 3.150 3.150 3.160 8,332,840 1.553 1.553 1.558 1.508 1.582 5,384,588 1.5475 0.96%
2017-12-29 0 19 3.120 3.120 3.150 8,781,260 1.538 1.538 1.553 1.503 1.636 5,542,839 1.5843 -2.50%
2017-11-30 0 22 3.200 3.210 3.220 12,766,940 1.577 1.582 1.587 1.479 1.582 8,314,259 1.5355 0.00%
2017-10-31 0 20 3.200 3.190 3.210 22,407,620 1.577 1.572 1.582 1.567 1.651 14,043,753 1.5956 -1.84%
2017-09-29 0 21 3.260 3.260 3.270 28,781,352 1.607 1.607 1.612 1.562 1.643 17,828,073 1.6144 -1.04%
2017-08-31 0 22 3.420 3.420 3.440 26,994,100 1.624 1.624 1.633 1.496 1.676 16,770,321 1.6096 0.59%
2017-07-31 0 21 3.400 3.400 3.410 48,787,180 1.614 1.614 1.619 1.367 1.685 31,379,583 1.5547 15.25%
2017-06-30 0 22 2.950 2.950 2.990 40,273,310 1.401 1.401 1.420 1.363 1.576 27,680,929 1.4549 3.51%
2017-05-31 0 20 2.850 2.830 2.850 57,418,300 1.353 1.344 1.353 1.219 1.421 44,274,435 1.2969 -1.01%
2017-04-28 0 17 3.060 3.070 3.080 24,715,180 1.367 1.371 1.376 1.362 1.461 17,461,450 1.4154 -5.56%
2017-03-31 0 23 3.240 3.200 3.240 244,582,984 1.447 1.429 1.447 1.072 1.630 176,001,123 1.3897 35.00%
2017-02-28 0 20 2.400 2.380 2.400 28,966,280 1.072 1.063 1.072 0.925 1.072 28,990,485 0.9992 13.21%
2017-01-27 0 19 2.120 2.110 2.120 17,695,350 0.947 0.943 0.947 0.782 0.956 19,816,508 0.8930 19.77%
2016-12-30 0 20 1.770 1.770 1.800 5,565,380 0.791 0.791 0.804 0.782 0.826 6,935,330 0.8025 -3.28%
2016-11-30 0 22 1.830 1.830 1.850 9,510,700 0.817 0.817 0.826 0.786 0.858 11,591,717 0.8205 -3.17%
2016-10-31 0 19 1.890 1.890 1.900 11,110,303 0.844 0.844 0.849 0.844 0.916 12,719,771 0.8735 -5.97%
2016-09-30 0 21 2.010 2.010 2.020 24,849,340 0.898 0.898 0.902 0.884 0.943 27,258,940 0.9116 0.35%
2016-08-31 0 22 2.090 2.080 2.090 106,765,730 0.895 0.890 0.895 0.822 1.010 115,542,243 0.9240 3.98%
2016-07-29 0 20 2.010 2.000 2.020 132,479,240 0.860 0.856 0.865 0.698 0.903 162,990,668 0.8128 24.84%
2016-06-30 0 21 1.610 1.600 1.610 66,116,460 0.689 0.685 0.689 0.574 0.745 98,344,758 0.6723 16.67%
2016-05-31 0 21 1.380 1.380 1.390 48,966,860 0.591 0.591 0.595 0.533 0.638 81,680,843 0.5995 -1.35%
2016-04-29 0 20 1.640 1.630 1.640 145,656,160 0.599 0.595 0.599 0.497 0.686 247,669,299 0.5881 14.69%
2016-03-31 0 21 1.430 1.410 1.420 112,134,080 0.522 0.515 0.518 0.358 0.602 220,659,892 0.5082 40.20%
2016-02-29 0 18 1.020 1.010 1.020 10,066,340 0.372 0.369 0.372 0.358 0.413 26,554,776 0.3791 -1.92%
2016-01-29 0 20 1.040 1.040 1.060 154,697,760 0.380 0.380 0.387 0.358 0.639 320,755,185 0.4823 -14.05%
2015-12-31 0 15 1.210 1.190 1.210 111,832,980 0.442 0.435 0.442 0.420 0.555 228,235,234 0.4900

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top