Sunwah Kingsway Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.355	0.355	0.355	0.355	0.258	16,000
2022-03-21	0.350	0.350	0.350	0.350	0.254	5,000
2022-03-18	0.350	0.350	0.350	0.350	0.254	7,000
2022-03-17	0.360	0.360	0.350	0.360	0.261	260,000
2022-03-15	0.350	0.355	0.350	0.355	0.258	1,067,000
2022-03-14	0.355	0.355	0.355	0.355	0.258	100,000
2022-03-11	0.355	0.360	0.355	0.360	0.261	5,000
2022-03-10	0.355	0.355	0.355	0.355	0.258	1,779,000
2022-03-09	0.355	0.355	0.355	0.355	0.250	41,800
2022-03-08	0.370	0.370	0.355	0.370	0.261	1,000
2022-03-07	0.355	0.370	0.355	0.370	0.261	51,000
2022-03-04	0.370	0.370	0.355	0.370	0.261	3,000
2022-03-03	0.360	0.370	0.360	0.370	0.261	18,000
2022-03-02	0.360	0.370	0.360	0.370	0.261	57,000
2022-03-01	0.370	0.375	0.355	0.370	0.261	662,000
2022-02-28	0.370	0.380	0.370	0.370	0.261	130,000
2022-02-24	0.385	0.385	0.380	0.380	0.268	2,416,000
2022-02-23	0.385	0.385	0.375	0.385	0.271	2,845,000
2022-02-22	0.385	0.390	0.385	0.385	0.271	1,995,000
2022-02-21	0.380	0.390	0.380	0.385	0.271	1,210,000
2022-02-18	0.380	0.390	0.380	0.385	0.271	1,575,000
2022-02-17	0.380	0.385	0.380	0.385	0.271	1,760,108
2022-02-16	0.370	0.385	0.370	0.370	0.261	1,705,000
2022-02-15	0.385	0.390	0.365	0.370	0.261	1,796,600
2022-02-14	0.385	0.385	0.370	0.385	0.271	1,966,000
2022-02-11	0.385	0.385	0.385	0.385	0.271	1,810,000
2022-02-10	0.375	0.385	0.375	0.385	0.271	1,645,000
2022-02-09	0.390	0.390	0.385	0.385	0.271	1,503,000
2022-02-07	0.380	0.390	0.375	0.380	0.268	1,800
2022-01-31	0.380	0.390	0.375	0.380	0.268	3,000
2022-01-27	0.385	0.385	0.375	0.380	0.268	435,000
2022-01-26	0.395	0.395	0.390	0.390	0.275	15,000
2022-01-25	0.395	0.395	0.380	0.395	0.278	3,000
2022-01-24	0.380	0.395	0.380	0.395	0.278	290,000
2022-01-21	0.395	0.395	0.395	0.395	0.278	260,000
2022-01-20	0.380	0.400	0.380	0.380	0.268	1
2022-01-19	0.385	0.385	0.380	0.380	0.268	215,000
2022-01-17	0.385	0.385	0.385	0.385	0.271	30,000
2022-01-13	0.385	0.385	0.385	0.385	0.271	20,000
2022-01-12	0.390	0.390	0.390	0.390	0.275	16,000
2022-01-11	0.390	0.390	0.390	0.390	0.275	30,000
2022-01-10	0.405	0.410	0.405	0.405	0.286	20,000
2022-01-07	0.390	0.405	0.390	0.405	0.286	110,000
2022-01-06	0.395	0.410	0.395	0.410	0.289	10,000
2022-01-05	0.400	0.410	0.400	0.410	0.289	465,000
2022-01-04	0.415	0.415	0.400	0.415	0.293	1,435,000
2022-01-03	0.405	0.415	0.400	0.415	0.293	1,413,000
2021-12-30	0.400	0.420	0.395	0.405	0.286	3,035,000
2021-12-28	0.375	0.375	0.375	0.375	0.264	30,000
2021-12-22	0.395	0.405	0.380	0.395	0.278	1,000
2021-12-20	0.395	0.405	0.375	0.395	0.278	36
2021-12-17	0.385	0.395	0.385	0.395	0.278	58,000
2021-12-16	0.390	0.400	0.385	0.385	0.271	465,000
2021-12-15	0.380	0.400	0.380	0.385	0.271	1,278,000
2021-12-08	0.365	0.365	0.365	0.365	0.257	12,000
2021-12-07	0.365	0.365	0.365	0.365	0.257	186,600
2021-12-03	0.365	0.365	0.365	0.365	0.257	20,000
2021-12-01	0.365	0.385	0.365	0.385	0.271	35,000
2021-11-30	0.370	0.385	0.370	0.375	0.264	127,000
2021-11-29	0.370	0.385	0.370	0.370	0.261	305,000

← NewerPage 13 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.