South China Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.285	0.285	0.285	0.285	0.285	34,000
2023-11-14	0.315	0.340	0.280	0.280	0.280	93,000
2023-11-13	0.285	0.310	0.285	0.300	0.300	9,000
2023-11-10	0.335	0.335	0.310	0.310	0.310	6,000
2023-11-09	0.355	0.355	0.275	0.300	0.300	492,000
2023-11-08	0.390	0.390	0.390	0.390	0.390	4,000
2023-11-07	0.350	0.350	0.350	0.350	0.350	0
2023-11-06	0.350	0.350	0.350	0.350	0.350	2,000
2023-11-03	0.360	0.360	0.355	0.355	0.355	11,000
2023-11-02	0.380	0.380	0.380	0.380	0.380	0
2023-11-01	0.380	0.380	0.380	0.380	0.380	0
2023-10-31	0.390	0.390	0.380	0.380	0.380	24,000
2023-10-30	0.385	0.385	0.380	0.385	0.385	6,000
2023-10-27	0.405	0.430	0.400	0.430	0.430	118,000
2023-10-26	0.405	0.405	0.405	0.405	0.405	0
2023-10-25	0.410	0.420	0.385	0.405	0.405	36,000
2023-10-24	0.360	0.410	0.350	0.410	0.410	256,000
2023-10-20	0.390	0.410	0.350	0.385	0.385	197,750
2023-10-19	0.340	0.380	0.340	0.375	0.375	12,000
2023-10-18	0.335	0.355	0.320	0.350	0.350	22,000
2023-10-17	0.340	0.340	0.330	0.330	0.330	10,200
2023-10-16	0.360	0.360	0.360	0.360	0.360	0
2023-10-13	0.360	0.360	0.360	0.360	0.360	0
2023-10-12	0.360	0.360	0.360	0.360	0.360	0
2023-10-11	0.360	0.360	0.360	0.360	0.360	814
2023-10-10	0.360	0.360	0.360	0.360	0.360	0
2023-10-09	0.330	0.360	0.330	0.360	0.360	10,000
2023-10-06	0.360	0.360	0.360	0.360	0.360	0
2023-10-05	0.360	0.360	0.360	0.360	0.360	0
2023-10-04	0.360	0.360	0.360	0.360	0.360	0
2023-10-03	0.360	0.360	0.360	0.360	0.360	0
2023-09-29	0.330	0.360	0.330	0.360	0.360	10,000
2023-09-28	0.330	0.370	0.325	0.360	0.360	20,000
2023-09-27	0.370	0.370	0.370	0.370	0.370	0
2023-09-26	0.325	0.370	0.280	0.370	0.370	164,000
2023-09-25	0.370	0.370	0.370	0.370	0.370	10,000
2023-09-22	0.340	0.360	0.340	0.360	0.360	16,000
2023-09-21	0.355	0.355	0.355	0.355	0.355	0
2023-09-20	0.370	0.370	0.310	0.355	0.355	146,000
2023-09-19	0.350	0.350	0.350	0.350	0.350	64,000
2023-09-18	0.345	0.365	0.320	0.355	0.355	38,001
2023-09-15	0.340	0.370	0.340	0.370	0.370	72,880
2023-09-14	0.370	0.370	0.370	0.370	0.370	0
2023-09-13	0.370	0.370	0.370	0.370	0.370	0
2023-09-12	0.370	0.370	0.370	0.370	0.370	0
2023-09-11	0.345	0.370	0.345	0.370	0.370	100,800
2023-09-07	0.370	0.370	0.370	0.370	0.370	0
2023-09-06	0.370	0.370	0.370	0.370	0.370	0
2023-09-05	0.370	0.370	0.370	0.370	0.370	0
2023-09-04	0.370	0.370	0.370	0.370	0.370	170,000
2023-09-01	0.360	0.360	0.360	0.360	0.360	0
2023-08-31	0.360	0.360	0.360	0.360	0.360	0
2023-08-30	0.345	0.400	0.345	0.370	0.370	26,000
2023-08-29	0.400	0.400	0.400	0.400	0.400	1,000
2023-08-28	0.410	0.410	0.410	0.410	0.410	4,000
2023-08-25	0.415	0.415	0.400	0.415	0.415	60,000
2023-08-24	0.395	0.425	0.395	0.425	0.425	116,000
2023-08-23	0.400	0.415	0.370	0.395	0.395	96,000
2023-08-22	0.320	0.370	0.320	0.370	0.370	197,000
2023-08-21	0.325	0.360	0.310	0.360	0.360	28,001

← NewerPage 13 of 21 · 1,229 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.