South China Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.295	0.295	0.295	0.295	0.295	0
2026-04-27	0.295	0.295	0.295	0.295	0.295	40,000
2026-04-24	0.300	0.300	0.300	0.300	0.300	81,000
2026-04-23	0.300	0.300	0.295	0.300	0.300	70,000
2026-04-22	0.310	0.310	0.310	0.310	0.310	6,000
2026-04-21	0.310	0.310	0.310	0.310	0.310	0
2026-04-20	0.305	0.315	0.305	0.310	0.310	34,000
2026-04-17	0.300	0.315	0.300	0.305	0.305	128,000
2026-04-16	0.305	0.350	0.300	0.350	0.350	268,340
2026-04-15	0.290	0.295	0.290	0.295	0.295	20,000
2026-04-14	0.305	0.305	0.305	0.305	0.305	11,000
2026-04-13	0.285	0.295	0.285	0.290	0.290	42,000
2026-04-10	0.265	0.280	0.265	0.280	0.280	13,000
2026-04-09	0.290	0.295	0.290	0.295	0.295	24,000
2026-04-08	0.295	0.295	0.295	0.295	0.295	0
2026-04-02	0.295	0.295	0.295	0.295	0.295	0
2026-04-01	0.295	0.295	0.295	0.295	0.295	0
2026-03-31	0.295	0.295	0.295	0.295	0.295	0
2026-03-30	0.290	0.295	0.290	0.295	0.295	4,000
2026-03-27	0.290	0.290	0.290	0.290	0.290	8,000
2026-03-26	0.300	0.300	0.290	0.290	0.290	22,000
2026-03-25	0.295	0.320	0.295	0.320	0.320	68,000
2026-03-24	0.295	0.295	0.295	0.295	0.295	40,000
2026-03-23	0.340	0.340	0.290	0.290	0.290	172,000
2026-03-20	0.330	0.330	0.330	0.330	0.330	18,000
2026-03-19	0.325	0.330	0.325	0.330	0.330	26,000
2026-03-18	0.330	0.330	0.330	0.330	0.330	0
2026-03-17	0.320	0.330	0.320	0.330	0.330	4,000
2026-03-16	0.335	0.335	0.335	0.335	0.335	0
2026-03-13	0.335	0.335	0.305	0.335	0.335	58,000
2026-03-12	0.350	0.350	0.350	0.350	0.350	0
2026-03-11	0.335	0.355	0.335	0.350	0.350	54,000
2026-03-10	0.350	0.350	0.325	0.335	0.335	206,960
2026-03-09	0.360	0.360	0.360	0.360	0.360	0
2026-03-06	0.330	0.360	0.330	0.360	0.360	56,000
2026-03-05	0.335	0.335	0.330	0.330	0.330	50,000
2026-03-04	0.335	0.365	0.335	0.365	0.365	14,000
2026-03-03	0.370	0.370	0.370	0.370	0.370	36,000
2026-03-02	0.350	0.380	0.350	0.380	0.380	35,000
2026-02-27	0.350	0.350	0.350	0.350	0.350	0
2026-02-26	0.350	0.350	0.350	0.350	0.350	0
2026-02-25	0.350	0.350	0.350	0.350	0.350	0
2026-02-24	0.370	0.370	0.350	0.350	0.350	9,000
2026-02-23	0.370	0.370	0.370	0.370	0.370	0
2026-02-20	0.370	0.370	0.370	0.370	0.370	0
2026-02-16	0.370	0.370	0.370	0.370	0.370	0
2026-02-13	0.375	0.375	0.375	0.375	0.375	0
2026-02-12	0.375	0.375	0.375	0.375	0.375	0
2026-02-11	0.325	0.375	0.325	0.375	0.375	110,000
2026-02-10	0.350	0.350	0.350	0.350	0.350	1,000
2026-02-09	0.350	0.350	0.350	0.350	0.350	0
2026-02-06	0.350	0.350	0.350	0.350	0.350	0
2026-02-05	0.350	0.350	0.350	0.350	0.350	3,500
2026-02-04	0.380	0.380	0.380	0.380	0.380	0
2026-02-03	0.390	0.390	0.380	0.380	0.380	110,000
2026-02-02	0.355	0.355	0.335	0.350	0.350	122,000
2026-01-30	0.370	0.370	0.370	0.370	0.370	0
2026-01-29	0.370	0.370	0.370	0.370	0.370	2,000
2026-01-28	0.365	0.370	0.365	0.370	0.370	56,006
2026-01-27	0.380	0.380	0.380	0.380	0.380	0

← NewerPage 3 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.