South China Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.330	0.330	0.330	0.330	0.330	0
2026-07-24	0.350	0.350	0.330	0.330	0.330	8,000
2026-07-23	0.270	0.335	0.270	0.330	0.330	14,000
2026-07-22	0.270	0.280	0.270	0.280	0.280	5,000
2026-07-21	0.290	0.290	0.290	0.290	0.290	0
2026-07-20	0.290	0.290	0.290	0.290	0.290	9,000
2026-07-17	0.290	0.290	0.290	0.290	0.290	0
2026-07-16	0.290	0.290	0.290	0.290	0.290	0
2026-07-15	0.290	0.290	0.290	0.290	0.290	17,400
2026-07-14	0.270	0.290	0.265	0.290	0.290	28,000
2026-07-13	0.300	0.300	0.300	0.300	0.300	2,000
2026-07-10	0.305	0.305	0.305	0.305	0.305	3,000
2026-07-09	0.330	0.330	0.330	0.330	0.330	2,000
2026-07-08	0.280	0.310	0.280	0.310	0.310	37,600
2026-07-07	0.290	0.290	0.290	0.290	0.290	9,000
2026-07-06	0.320	0.320	0.320	0.320	0.320	0
2026-07-03	0.320	0.320	0.320	0.320	0.320	0
2026-07-02	0.320	0.320	0.320	0.320	0.320	0
2026-06-30	0.315	0.325	0.315	0.320	0.320	28,000
2026-06-29	0.300	0.300	0.300	0.300	0.300	0
2026-06-26	0.300	0.300	0.300	0.300	0.300	20,000
2026-06-25	0.305	0.305	0.305	0.305	0.305	0
2026-06-24	0.305	0.305	0.305	0.305	0.305	0
2026-06-23	0.305	0.305	0.305	0.305	0.305	9,000
2026-06-22	0.305	0.305	0.305	0.305	0.305	0
2026-06-18	0.305	0.305	0.305	0.305	0.305	12,000
2026-06-17	0.310	0.310	0.290	0.305	0.305	78,000
2026-06-16	0.305	0.315	0.305	0.315	0.315	48,500
2026-06-15	0.315	0.315	0.315	0.315	0.315	0
2026-06-12	0.315	0.315	0.315	0.315	0.315	32,000
2026-06-11	0.310	0.315	0.310	0.315	0.315	74,720
2026-06-10	0.335	0.335	0.335	0.335	0.335	0
2026-06-09	0.295	0.335	0.295	0.335	0.335	6,005
2026-06-08	0.330	0.330	0.330	0.330	0.330	0
2026-06-05	0.355	0.355	0.325	0.330	0.330	74,000
2026-06-04	0.360	0.360	0.360	0.360	0.360	0
2026-06-03	0.360	0.360	0.360	0.360	0.360	3,000
2026-06-02	0.360	0.360	0.360	0.360	0.360	18,000
2026-06-01	0.380	0.380	0.360	0.360	0.360	64,850
2026-05-29	0.370	0.395	0.370	0.395	0.395	34,000
2026-05-28	0.395	0.395	0.385	0.385	0.385	74,825
2026-05-27	0.375	0.410	0.375	0.405	0.405	60,000
2026-05-26	0.390	0.390	0.375	0.375	0.375	346,000
2026-05-22	0.415	0.430	0.355	0.400	0.400	517,000
2026-05-21	0.400	0.400	0.400	0.400	0.400	1,000
2026-05-20	0.400	0.400	0.400	0.400	0.400	0
2026-05-19	0.380	0.400	0.380	0.400	0.400	42,000
2026-05-18	0.400	0.400	0.395	0.395	0.395	32,000
2026-05-15	0.425	0.435	0.390	0.390	0.390	175,000
2026-05-14	0.420	0.455	0.410	0.425	0.425	792,000
2026-05-13	0.390	0.420	0.385	0.395	0.395	356,000
2026-05-12	0.370	0.385	0.360	0.385	0.385	265,500
2026-05-11	0.340	0.370	0.340	0.365	0.365	102,000
2026-05-08	0.310	0.345	0.300	0.340	0.340	134,000
2026-05-07	0.310	0.310	0.310	0.310	0.310	6,000
2026-05-06	0.320	0.320	0.320	0.320	0.320	0
2026-05-05	0.295	0.320	0.295	0.320	0.320	3,200
2026-05-04	0.350	0.350	0.350	0.350	0.350	0
2026-04-30	0.345	0.350	0.345	0.350	0.350	108,000
2026-04-29	0.315	0.345	0.310	0.345	0.345	167,000

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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