Premium
Samfine Creation Holdings Group Ltd (SFHG)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -22.5 | 1.2 | 1.2 | 0.91 | 345791 | 0.99928445 | CS |
| 4 | 0.03 | 3.33333333333 | 0.9 | 2.32 | 0.81 | 2010663 | 1.40176563 | CS |
| 12 | -10.76 | -92.0444824636 | 11.69 | 24 | 0.61 | 1907010 | 5.09536451 | CS |
| 26 | -4.06 | -81.3627254509 | 4.99 | 24 | 0.61 | 1629641 | 5.32358612 | CS |
| 52 | -4.06 | -81.3627254509 | 4.99 | 24 | 0.61 | 1629641 | 5.32358612 | CS |
| 156 | -4.06 | -81.3627254509 | 4.99 | 24 | 0.61 | 1629641 | 5.32358612 | CS |
| 260 | -4.06 | -81.3627254509 | 4.99 | 24 | 0.61 | 1629641 | 5.32358612 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.911 | -0.099 | -9.80 | 0.935 | 0.97 | 0.9051 | 267286 |
| 1737675300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737588900 | 1.01 | 0.05 | 5.65 | 0.93 | 1.02 | 0.9299 | 259535 |
| 1737502500 | 0.956 | -0.104 | -9.81 | 1.03 | 1.03 | 0.91 | 476202 |
| 1737156900 | 1.06 | -0.01 | -0.93 | 1.2 | 1.2 | 1 | 296993 |
| 1737070500 | 1.07 | -0.04 | -3.60 | 1.2 | 1.2 | 1.03 | 241308 |
| 1736984100 | 1.11 | 0.03 | 2.78 | 1.05 | 1.17 | 1.01 | 397939 |
| 1736897700 | 1.08 | -0.02 | -1.82 | 1.1399999 | 1.25 | 1 | 348193 |
| 1736811300 | 1.1 | -0.07 | -5.98 | 1.18 | 1.26 | 1 | 596974 |
| 1736552100 | 1.17 | -0.22 | -15.83 | 1.3799999 | 1.4 | 1.04 | 910774 |
| 1736379300 | 1.3899999 | -0.18 | -11.46 | 1.56 | 1.56 | 1.1 | 1152153 |
| 1736292900 | 1.57 | -0.1 | -5.99 | 1.45 | 1.67 | 1.43 | 1082652 |
| 1736206500 | 1.67 | -0.21 | -11.17 | 1.89 | 2.32 | 1.3 | 3503036 |
| 1735947300 | 1.88 | 0.43 | 29.66 | 1.4799 | 2.08 | 1.45 | 4063283 |
| 1735860900 | 1.45 | 0.24 | 19.83 | 1.27 | 1.55 | 1.2101 | 3003074 |
| 1735688100 | 1.21 | 0.04 | 3.42 | 1.1299999 | 1.36 | 0.9 | 2798667 |
| 1735601700 | 1.17 | -0.18 | -13.33 | 1.34 | 1.57 | 0.88 | 4914181 |
| 1735342500 | 1.35 | 0.48 | 55.17 | 0.9 | 1.49 | 0.81 | 7923210 |
| 1735256100 | 0.87 | 0.12 | 16.00 | 0.67 | 1.0874 | 0.665 | 7446726 |
| 1735077840 | 0.75 | 0.0156 | 2.12 | 0.88 | 0.895 | 0.7379 | 2097724 |
| 1734996900 | 0.7344 | 0.0444001 | 6.43 | 0.75 | 0.78 | 0.7 | 1458206 |
| 1734737700 | 0.6899999 | -0.0905 | -11.60 | 0.75 | 0.75 | 0.6319 | 1839577 |
| 1734651300 | 0.7805 | 0.1605 | 25.89 | 0.63 | 0.8199999 | 0.61 | 3688715 |
| 1734564900 | 0.62 | -0.0634 | -9.28 | 0.671 | 0.75 | 0.61 | 2278405 |
| 1734478500 | 0.6834 | -0.1266 | -15.63 | 0.767999 | 0.775 | 0.6649 | 3194477 |
| 1734392100 | 0.81 | -0.36 | -30.77 | 1.032 | 1.05 | 0.8027 | 3303403 |
| 1734132900 | 1.17 | -0.09 | -7.14 | 1.24 | 1.3899999 | 1.09 | 2388613 |
| 1734046500 | 1.26 | -1.79 | -58.69 | 1.75 | 1.8 | 1.11 | 7067399 |
| 1733960100 | 3.05 | -18.04 | -85.54 | 21.1733 | 21.5 | 2.85 | 10115998 |
| 1733873700 | 21.09 | -1.41 | -6.27 | 21.4 | 21.89 | 21 | 773010 |
| 1733787300 | 22.5 | 0.54 | 2.46 | 23.5 | 23.9 | 20.5 | 1495228 |
| 1733528100 | 21.96 | 2.24 | 11.36 | 19.6 | 23 | 19.45 | 2535574 |
| 1733441700 | 19.72 | 3.03 | 18.15 | 17.48 | 22.96 | 16.85 | 3135425 |
| 1733355300 | 16.69 | 1.39 | 9.08 | 15.055 | 17.7099 | 14.56 | 2649461 |
| 1733268900 | 15.3 | 1.65 | 12.09 | 13.16 | 15.49 | 12.7 | 1864523 |
| 1733182500 | 13.65 | 1.71 | 14.32 | 12.11 | 14 | 11.4 | 665111 |
| 1732917840 | 11.94 | 0.13 | 1.10 | 11.88 | 12.29 | 11.63 | 735883 |
| 1732750500 | 11.81 | 0.11 | 0.94 | 11.7 | 12.3 | 10.35 | 194254 |
| 1732664100 | 11.7 | 0.57 | 5.12 | 10.8695 | 12.2999 | 10.3 | 405502 |
| 1732577700 | 11.13 | -0.57 | -4.87 | 11.75 | 12.15 | 10.8001 | 144070 |
| 1732318500 | 11.7 | -1.4 | -10.69 | 12.96 | 13.03 | 11.2861 | 227506 |
| 1732232100 | 13.1 | 1.17 | 9.81 | 12.33 | 13.3 | 12.19 | 275611 |
| 1732145700 | 11.93 | 0.42 | 3.65 | 11.59 | 12.35 | 11.15 | 484273 |
| 1732059300 | 11.51 | -3.26 | -22.07 | 14.035 | 14.035 | 11.2601 | 419954 |
| 1731972900 | 14.77 | -0.23 | -1.53 | 14.25 | 15.94 | 14.05 | 1325361 |
| 1731713700 | 15 | 0.51 | 3.52 | 14.08 | 15 | 13.5 | 879007 |
| 1731627300 | 14.49 | 1.29 | 9.77 | 13.8 | 14.49 | 13.35 | 1440937 |
| 1731540900 | 13.2 | 1.03 | 8.46 | 13.1 | 14.6 | 11.65 | 1466669 |
| 1731454500 | 12.17 | 1.67 | 15.90 | 10.99 | 12.5 | 10.99 | 1606906 |
| 1731368100 | 10.5 | 0.22 | 2.14 | 10.28 | 10.98 | 9.51 | 539313 |
| 1731108900 | 10.28 | 1.25 | 13.84 | 9.02 | 10.53 | 8.77 | 449191 |
| 1731022500 | 9.03 | -0.44 | -4.65 | 9.74 | 9.85 | 8.0386 | 296566 |
| 1730936100 | 9.47 | -0.95 | -9.12 | 10.84 | 10.9 | 9.0001 | 153670 |
| 1730849700 | 10.42 | -0.74 | -6.63 | 11 | 11.95 | 10.4 | 1260264 |
| 1730763300 | 11.16 | -0.34 | -2.96 | 11.3 | 11.825 | 10.3 | 770794 |
| 1730500500 | 11.5 | -0.04 | -0.35 | 11.69 | 11.9 | 11.22 | 38065 |
| 1730414100 | 11.54 | 0.54 | 4.91 | 11.01 | 11.8 | 10.29 | 180014 |
| 1730327700 | 11 | -0.36 | -3.17 | 11.0416 | 11.34 | 10.8 | 96230 |
| 1730241300 | 11.36 | 0.58 | 5.38 | 10.65 | 12 | 10 | 462802 |
| 1730154900 | 10.78 | 1.18 | 12.29 | 10.29 | 10.8 | 9.3 | 1773955 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
