S.F. Holding Co Ltd (6936.HK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	32.40	32.70	32.12	32.38	-1.22%	1,267,000
2026-08-06	32.82	32.86	32.56	32.78	-0.79%	1,086,574
2026-08-05	33.06	33.06	32.50	33.04	-0.06%	1,114,600
2026-08-04	34.00	34.00	32.88	33.06	-2.42%	1,394,140
2026-08-03	33.96	34.02	33.52	33.88	+0.18%	960,853
2026-07-31	33.60	33.92	33.50	33.82	-0.65%	924,400
2026-07-30	33.84	34.04	33.66	34.04	+0.65%	871,034
2026-07-29	33.70	33.92	33.60	33.82	+0.36%	906,800
2026-07-28	33.24	33.90	33.04	33.70	+2.12%	2,597,500
2026-07-27	32.76	33.26	32.76	33.00	+0.73%	1,154,791
2026-07-24	32.70	32.88	32.54	32.76	-0.79%	1,582,000
2026-07-23	32.64	33.26	32.50	33.02	+1.04%	1,314,400
2026-07-22	33.28	33.28	32.52	32.68	-0.67%	1,651,766
2026-07-21	32.80	33.30	32.54	32.90	-0.24%	2,565,805
2026-07-20	32.14	33.00	32.14	32.98	+2.42%	2,397,640
2026-07-17	32.50	32.88	31.92	32.20	-0.86%	1,817,400
2026-07-16	32.20	32.64	31.80	32.48	+1.12%	1,775,829
2026-07-15	31.40	32.12	31.40	32.12	+2.36%	1,514,181
2026-07-14	30.66	31.38	30.40	31.38	+2.35%	1,298,216
2026-07-13	30.60	31.04	30.44	30.66	+0.26%	1,933,400
2026-07-10	31.00	31.08	30.46	30.58	-1.16%	1,415,800
2026-07-09	31.02	31.70	30.54	30.94	-2.09%	1,768,600
2026-07-08	31.16	31.82	30.96	31.60	+1.41%	1,974,921
2026-07-07	31.32	31.38	30.84	31.16	-0.51%	1,412,136
2026-07-06	31.00	31.50	30.74	31.32	+0.71%	1,834,000
2026-07-03	30.60	31.48	30.60	31.10	+1.70%	1,588,000
2026-07-02	30.48	30.72	30.24	30.58	+1.46%	1,627,468
2026-06-30	30.48	30.48	29.78	30.14	-0.07%	2,106,351
2026-06-29	29.22	30.34	29.00	30.16	+3.22%	2,377,600
2026-06-26	30.02	30.06	29.10	29.22	-3.05%	1,778,410
2026-06-25	29.46	30.24	29.34	30.14	+2.03%	3,410,200
2026-06-24	29.08	29.60	29.04	29.54	+0.34%	2,091,948
2026-06-23	29.50	29.70	29.00	29.44	-0.54%	2,855,900
2026-06-22	29.40	29.60	28.30	29.60	+2.14%	2,991,600
2026-06-18	29.80	29.80	28.76	28.98	-2.88%	3,864,200
2026-06-17	30.18	30.26	29.76	29.84	-1.13%	1,088,200
2026-06-16	30.94	30.94	29.84	30.18	-2.46%	2,342,900
2026-06-15	31.32	31.54	30.66	30.94	-0.45%	1,377,800
2026-06-12	30.92	31.34	30.72	31.08	+0.71%	1,551,505
2026-06-11	31.12	31.52	30.72	30.86	-2.53%	1,302,200
2026-06-10	31.04	31.72	30.80	31.66	+2.00%	2,067,058
2026-06-09	31.38	31.38	30.94	31.04	-1.08%	557,010
2026-06-08	31.22	31.46	30.72	31.38	+0.51%	1,352,266
2026-06-05	31.46	31.58	31.18	31.22	-0.51%	1,634,762
2026-06-04	31.56	31.60	31.26	31.38	-0.76%	1,116,549
2026-06-03	32.10	32.10	31.56	31.62	-1.43%	862,000
2026-06-02	31.72	32.12	31.68	32.08	+1.13%	1,369,410
2026-06-01	31.28	31.86	30.96	31.72	+1.41%	1,376,000
2026-05-29	31.26	31.66	30.80	31.28	+1.23%	1,044,004
2026-05-28	31.70	31.70	30.64	30.90	-2.28%	4,928,200
2026-05-27	32.44	32.44	31.28	31.62	-2.41%	2,693,785
2026-05-26	32.34	32.66	31.88	32.40	+0.37%	2,241,386
2026-05-22	32.20	32.76	31.82	32.28	+0.25%	1,307,610
2026-05-21	32.78	32.88	32.18	32.20	-0.68%	1,694,243
2026-05-20	33.14	33.44	32.28	32.42	-2.17%	2,601,570
2026-05-19	33.66	33.66	33.00	33.14	-0.18%	1,064,403
2026-05-18	34.02	34.02	33.04	33.20	-2.06%	1,859,420
2026-05-15	34.34	34.34	33.68	33.90	-0.99%	1,289,800
2026-05-14	34.56	34.56	34.00	34.24	-0.41%	1,701,866
2026-05-13	34.80	35.22	34.16	34.38	-1.60%	2,130,050
2026-05-12	35.48	35.48	34.70	34.94	-1.69%	1,271,405
2026-05-11	35.78	35.80	35.26	35.54	-0.28%	942,051
2026-05-08	35.92	35.92	35.30	35.64	-1.00%	1,199,800
2026-05-07	35.56	36.10	35.48	36.00	+1.52%	2,032,540
2026-05-06	35.04	35.46	34.86	35.46	+1.08%	1,654,400
2026-05-05	35.24	35.24	34.74	35.08	-0.45%	322,205
2026-05-04	35.40	35.76	34.86	35.24	-0.45%	507,000
2026-04-30	35.78	36.00	35.04	35.40	-1.06%	2,328,400
2026-04-29	36.18	36.86	35.30	35.78	-0.50%	2,199,513
2026-04-28	36.22	36.22	35.42	35.96	+0.45%	829,050
2026-04-27	35.42	36.00	35.08	35.80	+1.24%	1,468,461
2026-04-24	35.30	35.40	34.90	35.36	+0.17%	603,040
2026-04-23	35.26	35.50	34.90	35.30	+0.11%	827,005
2026-04-22	35.30	35.36	35.06	35.26	-0.34%	713,800
2026-04-21	35.40	35.70	35.14	35.38	-0.17%	691,200
2026-04-20	35.52	35.66	35.06	35.44	-0.11%	1,151,400
2026-04-17	35.96	36.20	35.24	35.48	-1.39%	1,093,800
2026-04-16	36.40	36.40	35.66	35.98	-0.44%	1,722,600
2026-04-15	35.66	37.00	35.66	36.14	+1.06%	3,067,257
2026-04-14	35.56	36.00	35.36	35.76	+1.82%	1,497,688
2026-04-13	35.50	35.50	34.84	35.12	-1.07%	1,746,150
2026-04-10	35.44	35.58	35.04	35.50	+0.17%	856,750
2026-04-09	35.86	35.86	35.22	35.44	-0.62%	703,450
2026-04-08	35.84	35.94	35.34	35.66	+0.45%	2,073,804
2026-04-02	35.98	35.98	35.06	35.50	-0.50%	961,800
2026-04-01	35.56	35.92	35.30	35.68	+1.25%	3,245,814
2026-03-31	34.26	35.70	34.08	35.24	+5.76%	6,199,878
2026-03-30	34.06	34.06	32.98	33.32	-1.48%	1,767,200
2026-03-27	33.88	33.98	33.38	33.82	+1.08%	983,327
2026-03-26	33.60	34.22	33.40	33.46	-1.24%	1,742,220
2026-03-25	33.96	34.00	33.62	33.88	+0.83%	1,539,400
2026-03-24	33.34	33.68	32.78	33.60	+1.76%	1,490,300
2026-03-23	34.22	34.22	32.78	33.02	-4.35%	3,149,800
2026-03-20	34.32	34.52	33.94	34.52	+1.29%	1,924,000
2026-03-19	34.60	34.60	33.80	34.08	-1.50%	2,594,800
2026-03-18	35.32	35.32	34.56	34.60	-0.97%	1,043,751
2026-03-17	35.00	35.52	34.78	34.94	-0.11%	1,404,400
2026-03-16	34.74	35.02	34.36	34.98	+0.63%	1,149,941
2026-03-13	34.62	35.00	34.22	34.76	+0.40%	2,327,322
2026-03-12	34.86	35.02	34.20	34.62	-1.25%	1,338,925
2026-03-11	35.10	35.32	34.92	35.06	+0.06%	1,115,627
2026-03-10	34.56	35.12	34.56	35.04	+1.86%	2,408,114
2026-03-09	34.36	35.00	34.00	34.40	-1.94%	1,808,856
2026-03-06	34.64	35.60	34.20	35.08	+2.39%	5,120,351
2026-03-05	34.46	34.72	34.02	34.26	+0.94%	2,280,601
2026-03-04	34.52	34.72	33.90	33.94	-2.36%	3,224,782
2026-03-03	35.30	35.30	34.46	34.76	+0.12%	1,948,444
2026-03-02	35.38	35.74	34.62	34.72	-3.50%	3,214,968
2026-02-27	36.00	36.34	35.74	35.98	+0.73%	809,550
2026-02-26	36.32	36.36	35.62	35.72	-1.71%	1,501,572
2026-02-25	36.04	36.88	35.76	36.34	+0.83%	2,569,491
2026-02-24	36.30	36.30	35.90	36.04	-0.33%	1,259,980
2026-02-23	35.82	36.50	35.82	36.16	+0.95%	416,521
2026-02-20	36.28	36.60	35.74	35.82	-1.27%	633,980
2026-02-16	36.12	36.48	36.00	36.28	+0.22%	170,695
2026-02-13	36.28	36.64	36.08	36.20	-0.55%	925,927
2026-02-12	36.98	36.98	36.26	36.40	-1.19%	1,708,245
2026-02-11	37.00	37.26	36.68	36.84	-0.16%	1,410,906
2026-02-10	36.82	37.38	36.58	36.90	+0.05%	1,456,512
2026-02-09	37.30	37.30	36.78	36.88	+0.00%	1,483,420
2026-02-06	37.08	37.20	36.62	36.88	-0.54%	1,572,983
2026-02-05	36.62	37.62	36.56	37.08	+1.15%	3,750,456
2026-02-04	35.00	36.94	34.98	36.66	+4.68%	5,310,600
2026-02-03	35.40	35.40	34.76	35.02	+0.06%	2,591,048
2026-02-02	35.52	35.78	34.78	35.00	-1.74%	2,467,701
2026-01-30	36.00	36.20	35.54	35.62	-1.22%	1,802,354
2026-01-29	35.86	36.20	35.58	36.06	+0.56%	2,326,655
2026-01-28	35.98	36.06	35.48	35.86	-0.06%	2,495,481
2026-01-27	36.40	36.52	35.64	35.88	-1.43%	2,610,450
2026-01-26	36.78	37.08	36.20	36.40	-1.03%	1,275,909
2026-01-23	37.34	37.34	36.56	36.78	-0.05%	1,663,198
2026-01-22	37.22	37.36	36.80	36.80	-1.02%	1,391,418
2026-01-21	37.10	37.42	36.86	37.18	+0.22%	3,260,400
2026-01-20	36.32	37.40	36.04	37.10	+2.15%	4,591,400
2026-01-19	36.12	36.32	35.56	36.32	+0.61%	2,142,600
2026-01-16	36.22	36.32	35.60	36.10	-0.28%	3,516,414
2026-01-15	36.30	37.28	36.04	36.20	+2.38%	6,144,313
2026-01-14	36.00	36.12	35.36	35.36	-1.06%	2,102,919
2026-01-13	35.76	36.50	35.60	35.74	+0.90%	3,399,287
2026-01-12	35.12	35.60	34.98	35.42	+0.85%	2,843,815
2026-01-09	35.50	35.60	34.96	35.12	-0.06%	2,609,822
2026-01-08	35.54	35.54	34.84	35.14	-0.68%	3,361,087
2026-01-07	35.52	35.68	35.08	35.38	-0.17%	1,807,953
2026-01-06	35.32	35.64	35.30	35.44	+1.08%	2,287,476
2026-01-05	35.10	35.28	34.88	35.06	-0.34%	1,602,224
2026-01-02	34.68	35.50	34.68	35.18	+1.44%	503,448
2025-12-31	34.90	35.08	34.52	34.68	-0.17%	1,239,313
2025-12-30	35.02	35.02	34.70	34.74	-0.74%	1,297,856
2025-12-29	35.02	35.38	34.88	35.00	-0.06%	1,460,727
2025-12-24	35.50	35.52	34.94	35.02	-1.35%	1,127,881
2025-12-23	34.90	35.70	34.90	35.50	+1.72%	2,620,781
2025-12-22	35.00	35.00	34.64	34.90	-0.17%	3,139,365
2025-12-19	34.60	34.96	34.50	34.96	+1.04%	2,345,301
2025-12-18	34.72	34.80	34.50	34.60	-0.35%	1,511,710
2025-12-17	34.86	34.94	34.56	34.72	-0.40%	1,023,800
2025-12-16	35.00	35.10	34.56	34.86	+0.29%	1,199,516
2025-12-15	34.80	35.26	34.64	34.76	-0.69%	1,190,719
2025-12-12	34.24	35.12	34.18	35.00	+2.34%	1,651,905
2025-12-11	34.24	34.76	34.10	34.20	-1.10%	1,332,689
2025-12-10	34.46	34.60	33.88	34.58	+0.70%	1,653,225
2025-12-09	35.12	35.12	34.34	34.34	-2.28%	3,357,684
2025-12-08	35.60	35.70	35.02	35.14	-0.96%	1,235,700
2025-12-05	35.40	35.72	35.40	35.48	-0.56%	1,147,309
2025-12-04	35.70	35.74	35.36	35.68	+0.62%	997,483
2025-12-03	35.74	36.00	35.36	35.46	-0.78%	1,570,435
2025-12-02	36.16	36.20	35.46	35.74	-0.89%	1,997,346
2025-12-01	35.62	36.12	35.32	36.06	+0.78%	3,200,000
2025-11-28	35.86	35.86	35.46	35.78	+0.22%	1,163,660
2025-11-27	35.60	35.90	35.56	35.70	+0.28%	1,155,290
2025-11-26	35.06	35.82	35.06	35.60	+1.37%	1,701,899
2025-11-25	35.16	35.58	35.02	35.12	+0.29%	1,271,880
2025-11-24	34.62	35.02	34.62	35.02	+1.16%	1,933,690
2025-11-21	34.60	34.94	34.50	34.62	-1.87%	4,181,021
2025-11-20	35.10	35.44	35.02	35.28	+0.51%	1,294,970
2025-11-19	35.30	35.30	34.86	35.10	+0.17%	1,329,422
2025-11-18	35.54	35.54	34.98	35.04	-1.35%	2,625,087
2025-11-17	35.80	35.94	35.32	35.52	-0.78%	1,030,366
2025-11-14	35.82	36.10	35.50	35.80	-0.50%	2,815,675
2025-11-13	36.06	36.14	35.78	35.98	-0.22%	2,065,464
2025-11-12	36.04	36.20	35.90	36.06	+0.06%	1,564,092
2025-11-11	36.18	36.24	35.80	36.04	-0.11%	1,342,400
2025-11-10	35.56	36.18	35.36	36.08	+2.15%	2,536,462
2025-11-07	35.68	35.68	35.22	35.32	-0.67%	1,544,912
2025-11-06	35.42	35.92	35.34	35.56	+0.74%	3,093,530
2025-11-05	35.18	35.38	34.72	35.30	-0.17%	2,162,246
2025-11-04	35.84	35.90	35.30	35.36	-1.50%	3,407,894
2025-11-03	36.10	36.42	35.80	35.90	-0.44%	2,630,778
2025-10-31	37.50	37.88	35.80	36.06	-4.91%	10,343,150
2025-10-30	38.24	38.32	37.62	37.92	-0.84%	3,158,701
2025-10-28	37.76	38.24	37.70	38.24	+1.70%	3,608,829
2025-10-27	37.00	37.66	36.90	37.60	+2.01%	2,626,285
2025-10-24	37.22	37.40	36.50	36.86	-0.54%	4,826,297
2025-10-23	37.62	37.62	36.70	37.06	-0.86%	1,761,343
2025-10-22	37.94	37.96	37.26	37.38	-0.95%	1,035,668
2025-10-21	37.60	37.96	37.50	37.74	+0.37%	1,477,125
2025-10-20	37.44	37.86	37.44	37.60	+0.48%	1,443,401
2025-10-17	38.08	38.10	37.06	37.42	-1.37%	2,602,600
2025-10-16	37.88	38.06	37.62	37.94	+0.16%	1,861,638
2025-10-15	37.40	37.94	37.04	37.88	+2.05%	3,065,935
2025-10-14	37.50	37.80	36.88	37.12	-0.32%	2,524,230
2025-10-13	36.84	37.56	36.84	37.24	-2.00%	3,553,936
2025-10-10	37.50	38.56	37.26	38.00	+1.12%	4,921,873
2025-10-09	37.00	37.80	36.72	37.58	+2.40%	3,898,453
2025-10-08	36.82	37.00	36.52	36.70	-0.27%	536,545
2025-10-06	36.58	36.98	36.38	36.80	+0.66%	448,365
2025-10-03	36.70	36.72	36.38	36.56	-0.22%	594,094
2025-10-02	37.14	37.18	36.40	36.64	-1.35%	1,575,980
2025-09-30	36.70	37.16	36.48	37.14	+1.81%	4,260,172
2025-09-29	36.30	36.52	36.12	36.48	+1.39%	3,883,589
2025-09-26	36.12	36.52	35.90	35.98	-0.33%	4,911,797
2025-09-25	36.74	36.74	36.06	36.10	-0.82%	3,526,675
2025-09-24	36.80	36.94	36.34	36.40	-0.22%	3,806,787
2025-09-23	37.10	37.38	36.38	36.48	-1.62%	4,922,675
2025-09-22	38.02	38.26	36.72	37.08	-2.32%	7,239,777
2025-09-19	38.18	38.54	37.88	37.96	-0.58%	7,945,411
2025-09-18	38.36	38.36	37.90	38.18	-0.10%	4,586,706
2025-09-17	38.68	38.68	38.10	38.22	-0.73%	4,962,950
2025-09-16	38.52	38.78	38.36	38.50	+0.89%	4,016,506
2025-09-15	38.46	38.54	37.96	38.16	+0.26%	3,797,579
2025-09-12	38.64	38.90	37.88	38.06	-1.14%	6,879,220
2025-09-11	39.00	39.04	38.50	38.50	-1.18%	3,842,439
2025-09-10	39.04	39.10	38.74	38.96	-0.41%	2,288,827
2025-09-09	40.50	40.52	39.12	39.12	-2.49%	5,382,185
2025-09-08	39.02	40.22	39.02	40.12	+2.98%	4,313,224
2025-09-05	38.96	39.28	38.56	38.96	+0.67%	5,079,540
2025-09-04	39.12	39.36	38.68	38.70	-0.46%	4,554,522
2025-09-03	38.52	39.00	38.52	38.88	+1.73%	4,888,513
2025-09-02	39.62	39.74	38.10	38.22	-3.04%	11,503,200
2025-09-01	39.90	40.54	39.42	39.42	-1.45%	13,390,130
2025-08-29	43.98	44.18	40.00	40.00	-11.62%	37,022,320
2025-08-28	44.86	45.30	44.38	45.26	+1.25%	1,614,200
2025-08-27	46.46	46.46	44.40	44.70	-2.78%	2,892,253
2025-08-26	45.56	46.72	45.54	45.98	+1.05%	2,422,874
2025-08-25	46.20	46.44	45.50	45.50	-1.22%	2,967,092
2025-08-22	46.90	47.00	45.78	46.06	-0.65%	2,943,534
2025-08-21	46.28	47.14	45.96	46.36	+0.52%	3,303,070
2025-08-20	45.22	46.22	44.52	46.12	+1.86%	3,207,109
2025-08-19	46.26	46.26	44.84	45.28	-1.86%	2,957,796
2025-08-18	45.54	46.28	45.20	46.14	+2.31%	3,848,232
2025-08-15	45.48	45.48	44.80	45.10	-0.84%	1,920,009
2025-08-14	45.86	46.18	44.92	45.48	+0.57%	3,126,827
2025-08-13	45.66	45.66	44.00	45.22	-0.09%	4,281,922
2025-08-12	45.38	45.70	45.12	45.26	-0.26%	1,778,085
2025-08-11	45.68	46.48	45.00	45.38	-0.66%	1,732,324
2025-08-08	44.80	45.80	44.22	45.68	+2.61%	3,965,769
2025-08-07	44.00	44.80	43.70	44.52	+1.97%	2,500,601
2025-08-06	44.24	44.30	43.62	43.66	-1.09%	1,170,591
2025-08-05	44.20	44.64	43.48	44.14	+0.05%	1,263,800
2025-08-04	43.90	44.26	43.66	44.12	+0.50%	854,607
2025-08-01	43.65	45.00	43.45	43.90	+0.46%	3,120,869

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+10.64%). Worst month: Aug (-8.88%). Based on 2 years of daily data (2025–2026).

Jan+0.40%
Feb+10.64%
Mar+0.94%
Apr+0.46%
May-2.84%
Jun+3.73%
Jul+5.07%
Aug-8.88%
Sep-5.78%
Oct-1.58%
Nov-0.33%
Dec-3.83%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is S.F. Holding Co Ltd's (6936.HK) latest close?

32.38 on 2026-08-07, from the Closelook data lake's daily price record.

What is 6936.HK's 52-week high and low?

47.14 high and 28.30 low over the trailing 52 weeks, as of 2026-08-07.

What is S.F. Holding Co Ltd's strongest and weakest month historically?

Historically, 6936.HK's strongest calendar month has been Feb (average +10.64%) and its weakest Aug (average -8.88%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.