XNAS
Datos históricos de Samfine Creation Holdings Group Limited
Samfine Creation Holdings Group Limited · SFHG
$2.25
▲ +0.12 (+5.63%)
Última operación · 10/10/2026, 23:49:45 UTC
- Variación en el periodo
- −32.82%
- Máximo
- US$4.95
- 19 de diciembre de 2025
- Mínimo
- US$1.60
- 12 de noviembre de 2025
- Volumen medio diario
- 0.07 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.12 | 2.19 | 2.12 | 2.13 | +0.95% | 9,789 |
| 8 oct 2026 | 2.15 | 2.16 | 2.11 | 2.11 | +2.43% | 12,402 |
| 7 oct 2026 | 2.09 | 2.12 | 2.06 | 2.06 | −2.83% | 2,257 |
| 6 oct 2026 | 2.08 | 2.15 | 2.06 | 2.12 | +1.92% | 7,713 |
| 5 oct 2026 | 2.15 | 2.15 | 2.07 | 2.08 | −0.95% | 7,130 |
| 2 oct 2026 | 2.14 | 2.15 | 2.10 | 2.10 | −2.78% | 6,077 |
| 1 oct 2026 | 2.16 | 2.19 | 2.16 | 2.16 | −1.37% | 2,580 |
| 30 sep 2026 | 2.25 | 2.25 | 2.19 | 2.19 | −4.16% | 11,602 |
| 29 sep 2026 | 2.35 | 2.35 | 2.29 | 2.29 | −0.65% | 13,850 |
| 28 sep 2026 | 2.31 | 2.31 | 2.30 | 2.30 | −2.54% | 1,810 |
| 25 sep 2026 | 2.32 | 2.38 | 2.32 | 2.36 | −0.84% | 4,513.155 |
| 24 sep 2026 | 2.27 | 2.38 | 2.25 | 2.38 | +6.25% | 21,015 |
| 23 sep 2026 | 2.25 | 2.30 | 2.23 | 2.24 | 0.00% | 4,621 |
| 22 sep 2026 | 2.33 | 2.44 | 2.24 | 2.24 | −3.45% | 22,334.8 |
| 21 sep 2026 | 2.32 | 2.40 | 2.32 | 2.32 | −4.92% | 7,861 |
| 18 sep 2026 | 2.41 | 2.44 | 2.33 | 2.44 | +0.41% | 10,544 |
| 17 sep 2026 | 2.32 | 2.54 | 2.22 | 2.43 | +10.96% | 13,286.961 |
| 16 sep 2026 | 2.17 | 2.20 | 2.09 | 2.19 | +1.86% | 27,917 |
| 15 sep 2026 | 2.18 | 2.22 | 2.13 | 2.15 | 0.00% | 2,359 |
| 14 sep 2026 | 2.18 | 2.21 | 2.15 | 2.15 | −4.44% | 7,156.452 |
| 11 sep 2026 | 2.28 | 2.28 | 2.25 | 2.25 | −2.60% | 6,558.049 |
| 10 sep 2026 | 2.19 | 2.31 | 2.19 | 2.31 | +2.67% | 8,829 |
| 9 sep 2026 | 2.06 | 2.29 | 2.06 | 2.25 | +9.76% | 13,202 |
| 8 sep 2026 | 2.14 | 2.18 | 2.05 | 2.05 | −2.84% | 4,557.759 |
| 4 sep 2026 | 2.16 | 2.21 | 1.99 | 2.11 | +1.93% | 26,223 |
| 3 sep 2026 | 2.30 | 2.30 | 2.02 | 2.07 | −9.21% | 16,521 |
| 2 sep 2026 | 2.36 | 2.36 | 2.26 | 2.28 | −4.60% | 37,216.962 |
| 1 sep 2026 | 2.33 | 2.46 | 2.33 | 2.39 | −1.24% | 123,170 |
| 31 ago 2026 | 2.33 | 2.43 | 2.32 | 2.42 | +1.26% | 9,170 |
| 28 ago 2026 | 2.42 | 2.45 | 2.36 | 2.39 | −2.85% | 11,807 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.