Sunwah Kingsway Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.315	0.315	0.310	0.310	0.232	425,000
2022-12-23	0.320	0.320	0.320	0.320	0.240	15,000
2022-12-22	0.320	0.320	0.320	0.320	0.240	25,000
2022-12-21	0.325	0.325	0.325	0.325	0.243	12,000
2022-12-16	0.335	0.340	0.335	0.335	0.251	395,000
2022-12-15	0.330	0.340	0.330	0.340	0.255	340,000
2022-12-14	0.325	0.325	0.325	0.325	0.243	316,000
2022-12-13	0.325	0.325	0.325	0.325	0.243	315,000
2022-12-12	0.320	0.320	0.320	0.320	0.240	431,000
2022-12-09	0.310	0.320	0.300	0.310	0.232	678,000
2022-11-30	0.310	0.310	0.305	0.305	0.228	10,000
2022-11-29	0.310	0.310	0.310	0.310	0.232	29,160
2022-11-28	0.310	0.330	0.310	0.320	0.232	765,000
2022-11-23	0.300	0.300	0.300	0.300	0.218	55,000
2022-11-22	0.300	0.300	0.300	0.300	0.218	17,000
2022-11-21	0.315	0.315	0.300	0.300	0.218	15,000
2022-11-17	0.315	0.320	0.300	0.300	0.218	705,000
2022-11-14	0.300	0.315	0.300	0.305	0.221	467,000
2022-11-11	0.300	0.315	0.300	0.315	0.229	313,750
2022-11-10	0.315	0.315	0.300	0.315	0.229	455,000
2022-11-09	0.300	0.300	0.300	0.300	0.218	15,000
2022-11-08	0.305	0.305	0.305	0.305	0.221	25,000
2022-11-07	0.305	0.305	0.305	0.305	0.221	147,000
2022-11-04	0.305	0.305	0.305	0.305	0.221	53,000
2022-11-03	0.305	0.305	0.305	0.305	0.221	12,000
2022-10-31	0.305	0.305	0.305	0.305	0.221	105,000
2022-10-28	0.305	0.305	0.305	0.305	0.221	31,750
2022-10-27	0.305	0.305	0.305	0.305	0.221	23,000
2022-10-26	0.320	0.320	0.305	0.305	0.221	30,000
2022-10-24	0.310	0.310	0.310	0.310	0.225	98,000
2022-10-19	0.310	0.310	0.310	0.310	0.225	35,000
2022-10-17	0.310	0.310	0.310	0.310	0.225	25,000
2022-10-14	0.315	0.315	0.315	0.315	0.229	17,200
2022-10-13	0.310	0.310	0.310	0.310	0.225	10,000
2022-10-11	0.330	0.330	0.320	0.330	0.239	1,070,000
2022-10-10	0.325	0.325	0.310	0.310	0.225	285,000
2022-10-07	0.330	0.335	0.310	0.320	0.232	425,000
2022-10-06	0.315	0.340	0.315	0.315	0.229	701,000
2022-10-05	0.285	0.310	0.285	0.295	0.214	786,000
2022-10-03	0.290	0.290	0.285	0.290	0.210	96,500
2022-09-29	0.290	0.310	0.290	0.310	0.225	415,000
2022-09-28	0.295	0.305	0.295	0.305	0.221	505,000
2022-09-27	0.300	0.300	0.255	0.300	0.218	15,000
2022-09-23	0.325	0.325	0.260	0.325	0.236	1,000
2022-09-15	0.325	0.325	0.325	0.325	0.236	35,000
2022-09-13	0.335	0.335	0.325	0.325	0.236	235,000
2022-09-09	0.345	0.350	0.330	0.330	0.239	55,000
2022-09-08	0.335	0.335	0.330	0.330	0.239	238,000
2022-09-07	0.335	0.335	0.335	0.335	0.243	17,000
2022-09-06	0.335	0.335	0.335	0.335	0.243	10,000
2022-09-05	0.335	0.335	0.335	0.335	0.243	45,000
2022-09-02	0.335	0.335	0.335	0.335	0.243	28,000
2022-09-01	0.350	0.350	0.335	0.335	0.243	61,000
2022-08-31	0.335	0.335	0.335	0.335	0.243	100,000
2022-08-30	0.340	0.340	0.340	0.340	0.247	5,000
2022-08-26	0.335	0.335	0.335	0.335	0.243	47,000
2022-08-25	0.335	0.335	0.335	0.335	0.243	15,000
2022-08-24	0.335	0.335	0.335	0.335	0.243	87,000
2022-08-18	0.340	0.340	0.340	0.340	0.247	11,250
2022-08-17	0.340	0.340	0.340	0.340	0.247	140,000

← NewerPage 11 of 14 · 796 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.