Sunwah Kingsway Capital Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.340	0.340	0.340	0.340	0.247	201,000
2022-08-15	0.340	0.340	0.340	0.340	0.247	6,000
2022-08-12	0.340	0.340	0.340	0.340	0.247	90,000
2022-08-11	0.340	0.340	0.340	0.340	0.247	120,000
2022-08-09	0.340	0.350	0.340	0.350	0.254	50,000
2022-08-08	0.340	0.340	0.340	0.340	0.247	5,000
2022-08-05	0.350	0.350	0.350	0.350	0.254	10,000
2022-08-03	0.345	0.360	0.345	0.345	0.250	1,000
2022-08-02	0.355	0.355	0.345	0.345	0.250	180,000
2022-07-29	0.350	0.360	0.340	0.350	0.254	1,000
2022-07-22	0.350	0.350	0.350	0.350	0.254	500,000
2022-07-21	0.350	0.350	0.350	0.350	0.254	10,000
2022-07-20	0.365	0.365	0.350	0.350	0.254	22,000
2022-07-19	0.355	0.365	0.355	0.365	0.265	10,000
2022-07-18	0.360	0.360	0.355	0.360	0.261	188,000
2022-07-15	0.330	0.350	0.320	0.350	0.254	1,312,000
2022-07-13	0.320	0.320	0.320	0.320	0.232	85,000
2022-07-12	0.315	0.330	0.315	0.330	0.239	266,000
2022-07-07	0.325	0.335	0.320	0.325	0.236	500
2022-07-06	0.330	0.330	0.320	0.325	0.236	1,125,000
2022-07-04	0.335	0.340	0.335	0.335	0.243	846,383
2022-06-29	0.325	0.325	0.320	0.325	0.236	1,100,001
2022-06-28	0.340	0.340	0.320	0.325	0.236	2,418,000
2022-06-24	0.340	0.345	0.340	0.345	0.250	40,000
2022-06-22	0.340	0.345	0.340	0.345	0.250	50,000
2022-06-21	0.340	0.345	0.340	0.340	0.247	5,000
2022-06-20	0.345	0.345	0.335	0.335	0.243	415,000
2022-06-15	0.345	0.345	0.345	0.345	0.250	5,000
2022-06-14	0.345	0.345	0.345	0.345	0.250	400,000
2022-06-13	0.345	0.345	0.345	0.345	0.250	95,000
2022-06-10	0.345	0.345	0.340	0.345	0.250	78,000
2022-06-02	0.345	0.345	0.345	0.345	0.250	5,000
2022-06-01	0.345	0.345	0.345	0.345	0.250	20,500
2022-05-27	0.355	0.360	0.355	0.360	0.261	405,000
2022-05-26	0.345	0.345	0.345	0.345	0.250	10,000
2022-05-25	0.345	0.345	0.345	0.345	0.250	14,000
2022-05-23	0.345	0.345	0.345	0.345	0.250	11,750
2022-05-20	0.350	0.350	0.350	0.350	0.254	35,000
2022-05-17	0.350	0.350	0.350	0.350	0.254	30,000
2022-05-13	0.355	0.355	0.350	0.355	0.258	6,000
2022-05-10	0.355	0.355	0.355	0.355	0.258	125,000
2022-05-05	0.355	0.355	0.355	0.355	0.258	10,000
2022-05-04	0.350	0.350	0.350	0.350	0.254	5,000
2022-05-03	0.350	0.390	0.350	0.350	0.254	98,400
2022-04-29	0.355	0.355	0.350	0.355	0.258	200
2022-04-27	0.355	0.355	0.355	0.355	0.258	7,000
2022-04-26	0.350	0.350	0.350	0.350	0.254	30,000
2022-04-22	0.350	0.350	0.350	0.350	0.254	5,000
2022-04-21	0.350	0.350	0.350	0.350	0.254	155,000
2022-04-19	0.355	0.355	0.355	0.355	0.258	190,000
2022-04-13	0.355	0.355	0.355	0.355	0.258	17,500
2022-04-11	0.355	0.355	0.350	0.350	0.254	337,000
2022-04-08	0.350	0.365	0.350	0.350	0.254	10,000
2022-04-06	0.350	0.350	0.350	0.350	0.254	11,000
2022-04-04	0.350	0.350	0.350	0.350	0.254	13,250
2022-04-01	0.350	0.350	0.350	0.350	0.254	21,000
2022-03-31	0.350	0.350	0.350	0.350	0.254	9,085
2022-03-30	0.350	0.365	0.350	0.365	0.265	33,000
2022-03-28	0.355	0.355	0.355	0.355	0.258	8,000
2022-03-23	0.350	0.350	0.350	0.350	0.254	92,000

← NewerPage 12 of 14 · 799 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0100 HKD
2025-12-01	0.0100 HKD
2025-03-13	0.0100 HKD
2024-12-02	0.0100 HKD
2024-03-11	0.0100 HKD
2023-11-30	0.0100 HKD
2023-03-13	0.0100 HKD
2022-11-29	0.0100 HKD
2022-03-10	0.0100 HKD
2021-11-29	0.0150 HKD
2021-03-01	0.0150 HKD
2020-11-27	0.0100 HKD
2020-11-26	0.0001 HKD
2020-03-02	0.0020 HKD
2019-11-29	0.0025 HKD
2019-02-28	0.0020 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.