South China Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.385	0.385	0.380	0.380	0.380	110,000
2026-01-23	0.380	0.385	0.380	0.385	0.385	26,000
2026-01-22	0.400	0.400	0.385	0.385	0.385	64,000
2026-01-21	0.395	0.395	0.390	0.390	0.390	68,014
2026-01-20	0.400	0.400	0.390	0.390	0.390	216,000
2026-01-19	0.400	0.405	0.400	0.405	0.405	50,000
2026-01-16	0.395	0.395	0.395	0.395	0.395	0
2026-01-15	0.395	0.395	0.395	0.395	0.395	8,000
2026-01-14	0.395	0.400	0.395	0.400	0.400	12,000
2026-01-13	0.400	0.400	0.395	0.395	0.395	184,000
2026-01-12	0.420	0.445	0.415	0.415	0.415	188,000
2026-01-09	0.405	0.415	0.405	0.415	0.415	316,000
2026-01-08	0.400	0.400	0.400	0.400	0.400	3,000
2026-01-07	0.385	0.435	0.385	0.395	0.395	441,022
2026-01-06	0.385	0.385	0.385	0.385	0.385	34,000
2026-01-05	0.375	0.380	0.375	0.380	0.380	22,250
2026-01-02	0.390	0.390	0.390	0.390	0.390	1,000
2025-12-31	0.370	0.395	0.370	0.395	0.395	21,000
2025-12-30	0.370	0.370	0.370	0.370	0.370	20,000
2025-12-29	0.370	0.370	0.370	0.370	0.370	4,000
2025-12-24	0.370	0.370	0.370	0.370	0.370	5,620
2025-12-23	0.380	0.390	0.380	0.390	0.390	40,000
2025-12-22	0.375	0.380	0.370	0.380	0.380	35,001
2025-12-19	0.375	0.375	0.375	0.375	0.375	0
2025-12-18	0.395	0.395	0.375	0.375	0.375	154,750
2025-12-17	0.360	0.370	0.360	0.370	0.370	6,000
2025-12-16	0.395	0.395	0.395	0.395	0.395	0
2025-12-15	0.400	0.400	0.400	0.400	0.400	0
2025-12-12	0.410	0.410	0.410	0.410	0.410	0
2025-12-11	0.410	0.410	0.410	0.410	0.410	0
2025-12-10	0.410	0.410	0.410	0.410	0.410	0
2025-12-09	0.410	0.410	0.410	0.410	0.410	0
2025-12-08	0.410	0.410	0.410	0.410	0.410	0
2025-12-05	0.420	0.420	0.420	0.420	0.420	0
2025-12-04	0.370	0.420	0.355	0.420	0.420	128,000
2025-12-03	0.375	0.375	0.375	0.375	0.375	0
2025-12-02	0.380	0.380	0.360	0.375	0.375	304,000
2025-12-01	0.395	0.395	0.395	0.395	0.395	0
2025-11-28	0.380	0.395	0.380	0.395	0.395	12,000
2025-11-27	0.400	0.400	0.400	0.400	0.400	0
2025-11-26	0.400	0.400	0.400	0.400	0.400	0
2025-11-25	0.400	0.415	0.400	0.400	0.400	116,000
2025-11-24	0.435	0.435	0.400	0.435	0.435	108,000
2025-11-21	0.390	0.435	0.380	0.415	0.415	182,000
2025-11-20	0.395	0.395	0.390	0.390	0.390	50,000
2025-11-19	0.395	0.400	0.395	0.400	0.400	10,000
2025-11-18	0.400	0.435	0.400	0.420	0.420	995,000
2025-11-17	0.410	0.435	0.385	0.400	0.400	1,546,000
2025-11-14	0.370	0.385	0.350	0.385	0.385	634,000
2025-11-13	0.380	0.410	0.375	0.385	0.385	1,298,000
2025-11-12	0.370	0.395	0.350	0.390	0.390	4,946,600
2025-11-11	0.300	0.350	0.290	0.350	0.350	2,123,250
2025-11-10	0.310	0.325	0.290	0.300	0.300	1,386,000
2025-11-07	0.300	0.300	0.300	0.300	0.300	281,200
2025-11-06	0.290	0.290	0.290	0.290	0.290	58,645
2025-11-05	0.300	0.300	0.300	0.300	0.300	22,000
2025-11-04	0.295	0.300	0.290	0.300	0.300	68,000
2025-11-03	0.310	0.310	0.310	0.310	0.310	40,000
2025-10-31	0.275	0.275	0.275	0.275	0.275	26,000
2025-10-30	0.275	0.275	0.275	0.275	0.275	10,000

← NewerPage 4 of 21 · 1,233 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.