South China Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.395	0.400	0.350	0.385	0.385	32,000
2023-05-22	0.390	0.390	0.380	0.385	0.385	33,000
2023-05-19	0.310	0.370	0.310	0.360	0.360	72,500
2023-05-18	0.310	0.345	0.270	0.345	0.345	108,999
2023-05-17	0.305	0.305	0.305	0.305	0.305	0
2023-05-16	0.310	0.310	0.310	0.310	0.310	0
2023-05-15	0.310	0.310	0.310	0.310	0.310	0
2023-05-12	0.310	0.310	0.310	0.310	0.310	10,000
2023-05-11	0.315	0.315	0.315	0.315	0.315	0
2023-05-10	0.315	0.315	0.315	0.315	0.315	0
2023-05-09	0.315	0.315	0.315	0.315	0.315	4,000
2023-05-08	0.320	0.320	0.320	0.320	0.320	0
2023-05-05	0.320	0.320	0.320	0.320	0.320	0
2023-05-04	0.320	0.320	0.320	0.320	0.320	0
2023-05-03	0.320	0.320	0.320	0.320	0.320	0
2023-05-02	0.320	0.320	0.310	0.310	0.310	27,005
2023-04-28	0.320	0.335	0.320	0.330	0.330	6,610
2023-04-27	0.325	0.345	0.295	0.345	0.345	34,000
2023-04-26	0.375	0.375	0.375	0.375	0.375	0
2023-04-25	0.405	0.405	0.320	0.375	0.375	18,000
2023-04-24	0.370	0.370	0.370	0.370	0.370	0
2023-04-21	0.370	0.370	0.370	0.370	0.370	0
2023-04-20	0.375	0.380	0.370	0.370	0.370	4,000
2023-04-19	0.370	0.370	0.370	0.370	0.370	0
2023-04-18	0.375	0.375	0.375	0.375	0.375	4,000
2023-04-17	0.340	0.340	0.340	0.340	0.340	16,000
2023-04-14	0.350	0.350	0.350	0.350	0.350	0
2023-04-13	0.345	0.350	0.345	0.350	0.350	12,000
2023-04-12	0.320	0.320	0.320	0.320	0.320	0
2023-04-11	0.330	0.340	0.300	0.320	0.320	106,000
2023-04-06	0.350	0.350	0.350	0.350	0.350	0
2023-04-04	0.350	0.350	0.350	0.350	0.350	156,000
2023-04-03	0.350	0.350	0.350	0.350	0.350	160,000
2023-03-31	0.380	0.380	0.380	0.380	0.380	200,000
2023-03-30	0.380	0.380	0.380	0.380	0.380	150,000
2023-03-29	0.390	0.390	0.380	0.380	0.380	22,000
2023-03-28	0.400	0.400	0.400	0.400	0.400	2,000
2023-03-27	0.415	0.415	0.340	0.410	0.410	74,000
2023-03-24	0.400	0.400	0.400	0.400	0.400	0
2023-03-23	0.360	0.415	0.360	0.410	0.410	25,500
2023-03-22	0.400	0.400	0.350	0.380	0.380	189,000
2023-03-21	0.410	0.410	0.410	0.410	0.410	0
2023-03-20	0.410	0.410	0.410	0.410	0.410	0
2023-03-17	0.360	0.415	0.360	0.415	0.415	204,000
2023-03-16	0.370	0.370	0.370	0.370	0.370	0
2023-03-15	0.380	0.380	0.380	0.380	0.380	0
2023-03-14	0.380	0.380	0.380	0.380	0.380	0
2023-03-13	0.380	0.380	0.380	0.380	0.380	0
2023-03-10	0.380	0.380	0.380	0.380	0.380	0
2023-03-09	0.380	0.380	0.380	0.380	0.380	0
2023-03-08	0.385	0.385	0.385	0.385	0.385	10,000
2023-03-07	0.370	0.370	0.370	0.370	0.370	0
2023-03-06	0.370	0.370	0.370	0.370	0.370	0
2023-03-03	0.370	0.370	0.370	0.370	0.370	0
2023-03-02	0.370	0.370	0.370	0.370	0.370	0
2023-03-01	0.315	0.370	0.315	0.370	0.370	28,000
2023-02-28	0.390	0.390	0.390	0.390	0.390	0
2023-02-27	0.390	0.390	0.390	0.390	0.390	84,000
2023-02-24	0.350	0.380	0.320	0.365	0.365	126,020
2023-02-23	0.355	0.355	0.355	0.355	0.355	0

← NewerPage 15 of 21 · 1,234 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.