NASDAQ:SFHG | Historical Stock Price | SAMFINE CREATION HOLDINGS GROUP Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2024-10-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.74$4.05$9.41$21.88$50.83$118.132024-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.2543
2026-09-03———$2.1131
2026-08-31———$2.44420
2026-08-28———$2.44122
2026-08-27$2.46$2.465,000——
2026-08-26$2.47$2.477,400$2.39100
2026-08-25$2.34$2.3412,100$2.3674
2026-08-24$2.37$2.3714,900$2.43699
2026-08-21$2.41$2.4124,300$2.48137
2026-08-20$2.45$2.4514,100$2.5650
2026-08-19$2.51$2.5122,300$2.54100
2026-08-18$2.39$2.3939,200$2.54124
2026-08-17$2.51$2.5192,200$2.564,503
2026-08-14$2.62$2.62172,200$2.35202
2026-08-13$2.36$2.3610,612,900$2.317,242
2026-08-12$2.37$2.375,700——
2026-08-11$2.35$2.353,900——
2026-08-10$2.32$2.326,600——
2026-08-07$2.31$2.316,500——
2026-08-06$2.39$2.393,400——
2026-08-05$2.33$2.337,700$2.4944
2026-08-04$2.34$2.346,100——
2026-08-03$2.47$2.477,900——
2026-07-31$2.52$2.528,800——
2026-07-30$2.40$2.404,900——
2026-07-29$2.44$2.447,200——
2026-07-28$2.49$2.491,900——
2026-07-27$2.49$2.490——
2026-07-24$2.49$2.49200——
2026-07-23$2.47$2.47600$2.541
2026-07-22$2.46$2.462,200——
2026-07-21$2.45$2.454,100——
2026-07-20$2.47$2.474,100——
2026-07-17$2.63$2.63600——
2026-07-16$2.52$2.523,100——
2026-07-15$2.49$2.491,800——
2026-07-14$2.42$2.4220,000——
2026-07-13$2.52$2.52700——
2026-07-10$2.48$2.483,800——
2026-07-09$2.49$2.492,000——
2026-07-08$2.45$2.451,200——
2026-07-07$2.55$2.552,800——
2026-07-06$2.53$2.537,900——
2026-07-02$2.33$2.333,800——
2026-07-01$2.17$2.172,700——
2026-06-30$2.12$2.122,600——
2026-06-29$2.19$2.1913,800——
2026-06-26$2.39$2.3917,200——
2026-06-25$2.31$2.3116,200——
2026-06-24$2.35$2.3521,700——
2026-06-23$2.29$2.2923,400——
2026-06-22$2.45$2.4523,800——
2026-06-18$2.46$2.4625,400——
2026-06-17$2.45$2.4516,900——
2026-06-16$2.50$2.5017,500——
2026-06-15$2.55$2.5524,600——
2026-06-12$2.61$2.6123,800——
2026-06-11$2.58$2.5817,700——
2026-06-10$2.58$2.5893,800——
2026-06-09$2.30$2.3017,300——
2026-06-08$2.29$2.2932,000——
2026-06-05$2.30$2.3015,100——
2026-06-04$2.36$2.3617,300——
2026-06-03$2.32$2.3220,300——
2026-06-02$2.46$2.4621,000——
2026-06-01$2.48$2.4820,200——
2026-05-29$2.51$2.5121,500——
2026-05-28$2.51$2.5125,200——
2026-05-27$2.53$2.5316,600——
2026-05-26$2.48$2.4813,200——
2026-05-22$2.53$2.5317,200——
2026-05-21$2.51$2.5112,700——
2026-05-20$2.58$2.5814,100——
2026-05-19$2.50$2.5014,000——
2026-05-18$2.49$2.4916,200——
2026-05-15$2.53$2.5313,400——
2026-05-14$2.58$2.5817,500——
2026-05-13$2.44$2.448,100——
2026-05-12$2.48$2.486,500——
2026-05-11$2.46$2.4612,600——
2026-05-08$2.55$2.557,600——
2026-05-07$2.50$2.508,100——
2026-05-06$2.48$2.488,600——
2026-05-05$2.50$2.507,800——
2026-05-04$2.50$2.507,900——
2026-05-01$2.54$2.5410,300——
2026-04-30$2.56$2.565,100——
2026-04-29$2.47$2.475,800——
2026-04-28$2.45$2.459,100——
2026-04-27$2.39$2.397,100——
2026-04-24$2.44$2.4415,900——
2026-04-23$2.43$2.4312,900——
2026-04-22$2.36$2.368,600——
2026-04-21$2.43$2.436,400——
2026-04-20$2.45$2.456,000——
2026-04-17$2.42$2.4212,200——
2026-04-16$2.50$2.5012,300——
2026-04-15$2.52$2.5227,300——
2026-04-14$2.38$2.3839,700——
2026-04-13$2.40$2.407,300——
2026-04-10$2.35$2.3511,500——
2026-04-09$2.45$2.4527,600——
2026-04-08$2.39$2.3918,300——
2026-04-07$2.50$2.5012,800——
2026-04-06$2.59$2.5914,700——
2026-04-02$2.51$2.5117,700——
2026-04-01$2.43$2.4313,900——
2026-03-31$2.59$2.5916,300——
2026-03-30$2.48$2.4815,200——
2026-03-27$2.53$2.5323,800——
2026-03-26$2.48$2.4823,100——
2026-03-25$2.38$2.3820,800——
2026-03-24$2.36$2.3613,900——
2026-03-23$2.24$2.2410,700——
2026-03-20$2.18$2.186,300——
2026-03-19$2.27$2.276,800——
2026-03-18$2.35$2.3511,000——
2026-03-17$2.46$2.467,800——
2026-03-16$2.53$2.5311,000——
2026-03-13$2.53$2.535,500——
2026-03-12$2.60$2.6011,100——
2026-03-11$2.57$2.5713,300——
2026-03-10$2.56$2.5616,400——
2026-03-09$2.67$2.6714,500——
2026-03-06$2.66$2.6613,900——
2026-03-05$2.70$2.7020,500——
2026-03-04$2.71$2.7119,100——
2026-03-03$2.82$2.8217,900——
2026-03-02$2.73$2.7317,700——
2026-02-27$2.91$2.9185,200——
2026-02-26$2.93$2.929,480——
2026-02-25$3.05$3.0512,700——
2026-02-24$3.01$3.0117,660——
2026-02-23$3.00$3.0013,800——
2026-02-20$3.04$3.0415,140——
2026-02-19$3.09$3.0920,840——
2026-02-18$2.95$2.9516,540——
2026-02-17$2.89$2.8914,360——
2026-02-13$3.00$3.0021,260——
2026-02-12$3.12$3.1114,280——
2026-02-11$3.17$3.1722,680——
2026-02-10$3.14$3.1423,220——
2026-02-09$3.10$3.1027,380——
2026-02-06$3.08$3.0832,800——
2026-02-05$2.95$2.9528,060——
2026-02-04$3.05$3.0527,420——
2026-02-03$3.03$3.0327,360——
2026-02-02$3.25$3.2545,460——
2026-01-30$3.35$3.3533,920——
2026-01-29$3.62$3.6260,500——
2026-01-28$3.40$3.4060,960——
2026-01-27$3.45$3.4589,440——
2026-01-26$3.62$3.6146,220——
2026-01-23$3.76$3.766,940——
2026-01-22$3.78$3.7813,900——
2026-01-21$3.53$3.5338,540——
2026-01-20$3.55$3.5560,260——
2026-01-16$3.44$3.4422,100——
2026-01-15$3.85$3.845,020——
2026-01-14$3.92$3.928,480——
2026-01-13$3.90$3.903,640——
2026-01-12$4.00$4.002,340——
2026-01-09$3.99$3.992,240——
2026-01-08$3.95$3.941,300——
2026-01-07$3.91$3.916,400——
2026-01-06$4.00$4.007,180——
2026-01-05$3.92$3.9230,340——
2026-01-02$3.69$3.699,880——