5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+2.37%
3 MONTH PERFORMANCE
-28.13%
6 MONTH PERFORMANCE
-94.00%
YEAR-TO-DATE PERFORMANCE
-42.98%
Samfine Creation Holdings Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.65 | $0.69 (5.52%) | $0.69 | $0.63 | 84,229 | $14.01 M |
| 05/01/2025 | $0.66 | $0.65 (-1.97%) | $0.67 | $0.65 | 109,500 | $13.13 M |
| 04/30/2025 | $0.65 | $0.65 (0%) | $0.67 | $0.65 | 27,500 | $13.20 M |
| 04/29/2025 | $0.70 | $0.65 (-7.14%) | $0.70 | $0.65 | 86,400 | $13.20 M |
| 04/28/2025 | $0.67 | $0.69 (3.14%) | $0.69 | $0.66 | 50,400 | $14.01 M |
| 04/25/2025 | $0.68 | $0.66 (-2.79%) | $0.70 | $0.65 | 63,100 | $13.42 M |
| 04/24/2025 | $0.65 | $0.68 (4.45%) | $0.70 | $0.65 | 59,300 | $13.80 M |
| 04/23/2025 | $0.65 | $0.69 (5.68%) | $0.70 | $0.63 | 159,123 | $13.97 M |
| 04/22/2025 | $0.67 | $0.66 (-1.49%) | $0.70 | $0.65 | 43,500 | $13.40 M |
| 04/21/2025 | $0.65 | $0.70 (8.02%) | $0.70 | $0.65 | 59,100 | $14.21 M |
| 04/17/2025 | $0.66 | $0.67 (1.06%) | $0.70 | $0.65 | 53,207 | $13.50 M |
| 04/16/2025 | $0.67 | $0.67 (-0.3%) | $0.70 | $0.63 | 94,800 | $13.56 M |
| 04/15/2025 | $0.65 | $0.63 (-3.99%) | $0.67 | $0.62 | 88,700 | $12.71 M |
| 04/14/2025 | $0.70 | $0.67 (-4.29%) | $0.70 | $0.65 | 51,900 | $13.60 M |
| 04/11/2025 | $0.73 | $0.70 (-4.63%) | $0.73 | $0.68 | 52,600 | $14.21 M |
| 04/10/2025 | $0.69 | $0.71 (2.9%) | $0.76 | $0.68 | 66,900 | $14.41 M |
| 04/09/2025 | $0.65 | $0.69 (6.15%) | $0.74 | $0.65 | 121,800 | $14.01 M |
| 04/08/2025 | $0.69 | $0.70 (1.16%) | $0.70 | $0.69 | 220,300 | $14.17 M |
| 04/07/2025 | $0.64 | $0.65 (1.41%) | $0.65 | $0.62 | 201,700 | $13.17 M |
| 04/04/2025 | $0.65 | $0.65 (-0.61%) | $0.67 | $0.64 | 103,200 | $13.20 M |
| 04/03/2025 | $0.67 | $0.67 (0.6%) | $0.70 | $0.65 | 102,700 | $13.68 M |
| 04/02/2025 | $0.67 | $0.70 (4.48%) | $0.70 | $0.65 | 82,800 | $14.21 M |
| 04/01/2025 | $0.67 | $0.67 (-0.6%) | $0.69 | $0.65 | 121,800 | $13.52 M |
| 03/31/2025 | $0.68 | $0.67 (-1.03%) | $0.70 | $0.66 | 94,800 | $13.66 M |
| 03/28/2025 | $0.64 | $0.67 (5.16%) | $0.69 | $0.63 | 111,300 | $13.66 M |
| 03/27/2025 | $0.66 | $0.69 (4.39%) | $0.71 | $0.66 | 234,800 | $13.99 M |
| 03/26/2025 | $0.80 | $0.72 (-9.89%) | $0.85 | $0.66 | 1.40 M | $14.62 M |
| 03/25/2025 | $0.68 | $0.87 (27.94%) | $0.87 | $0.68 | 4.17 M | $17.66 M |
| 03/24/2025 | $0.74 | $0.71 (-3.81%) | $0.74 | $0.70 | 63,400 | $14.35 M |
| 03/21/2025 | $0.77 | $0.74 (-3.77%) | $0.78 | $0.72 | 167,500 | $15.02 M |
| 03/20/2025 | $0.80 | $0.78 (-2.01%) | $0.80 | $0.77 | 85,500 | $15.83 M |
| 03/19/2025 | $0.75 | $0.79 (4.91%) | $0.79 | $0.75 | 80,000 | $16.04 M |
| 03/18/2025 | $0.72 | $0.78 (7.78%) | $0.80 | $0.72 | 100,100 | $15.75 M |
| 03/17/2025 | $0.67 | $0.73 (8.47%) | $0.78 | $0.67 | 140,300 | $14.82 M |
| 03/14/2025 | $0.63 | $0.67 (6.83%) | $0.74 | $0.63 | 159,100 | $13.66 M |
| 03/13/2025 | $0.63 | $0.64 (2.06%) | $0.68 | $0.61 | 158,100 | $13.05 M |
| 03/12/2025 | $0.65 | $0.65 (0.31%) | $0.68 | $0.62 | 77,400 | $13.17 M |
| 03/11/2025 | $0.60 | $0.65 (7.12%) | $0.68 | $0.60 | 97,700 | $13.13 M |
| 03/10/2025 | $0.65 | $0.65 (0.46%) | $0.71 | $0.63 | 139,120 | $13.17 M |
| 03/07/2025 | $0.73 | $0.67 (-8.39%) | $0.76 | $0.60 | 347,500 | $13.52 M |
| 03/06/2025 | $0.77 | $0.75 (-2.47%) | $0.80 | $0.69 | 104,100 | $15.20 M |
| 03/05/2025 | $0.72 | $0.75 (4.46%) | $0.78 | $0.70 | 192,000 | $15.23 M |
| 03/04/2025 | $0.68 | $0.68 (0%) | $0.71 | $0.55 | 206,200 | $13.80 M |
| 03/03/2025 | $0.71 | $0.69 (-2.82%) | $0.74 | $0.68 | 145,400 | $14.01 M |
| 02/28/2025 | $0.77 | $0.74 (-3.66%) | $0.77 | $0.70 | 177,100 | $14.98 M |
| 02/27/2025 | $0.80 | $0.79 (-1.63%) | $0.80 | $0.76 | 51,800 | $15.96 M |
| 02/26/2025 | $0.78 | $0.80 (1.53%) | $0.80 | $0.76 | 101,000 | $16.14 M |
| 02/25/2025 | $0.85 | $0.81 (-5.06%) | $0.85 | $0.76 | 180,700 | $16.38 M |
| 02/24/2025 | $0.87 | $0.82 (-5.75%) | $0.87 | $0.81 | 118,800 | $16.65 M |
| 02/21/2025 | $0.85 | $0.85 (-0.47%) | $0.88 | $0.84 | 173,900 | $17.26 M |
| 02/20/2025 | $0.85 | $0.87 (2.35%) | $0.87 | $0.80 | 164,000 | $17.66 M |
| 02/19/2025 | $0.88 | $0.85 (-3.86%) | $0.88 | $0.85 | 172,800 | $17.17 M |
| 02/18/2025 | $0.89 | $0.86 (-3.37%) | $0.89 | $0.83 | 315,800 | $17.46 M |
| 02/14/2025 | $0.90 | $0.88 (-2.22%) | $0.91 | $0.86 | 94,200 | $17.86 M |
| 02/13/2025 | $0.87 | $0.90 (3.09%) | $0.93 | $0.86 | 223,120 | $18.27 M |
| 02/12/2025 | $0.88 | $0.90 (2.39%) | $0.94 | $0.81 | 436,000 | $18.27 M |
| 02/11/2025 | $0.92 | $0.90 (-1.74%) | $0.94 | $0.87 | 237,500 | $18.29 M |
| 02/10/2025 | $0.90 | $0.97 (7.34%) | $1.00 | $0.90 | 318,888 | $19.61 M |
| 02/07/2025 | $0.85 | $0.96 (12.94%) | $1.00 | $0.85 | 354,923 | $19.49 M |
| 02/06/2025 | $1.10 | $0.96 (-13.17%) | $1.20 | $0.89 | 1.99 M | $19.39 M |
| 02/05/2025 | $1.19 | $1.12 (-5.88%) | $1.29 | $1.03 | 20.42 M | $22.74 M |
| 02/04/2025 | $0.93 | $1.00 (7.39%) | $1.03 | $0.93 | 5.16 M | $20.30 M |
| 02/03/2025 | $0.90 | $0.96 (6.67%) | $0.98 | $0.88 | 314,607 | $19.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
