South China Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.315	0.355	0.315	0.355	0.355	22,000
2023-02-21	0.330	0.330	0.330	0.330	0.330	0
2023-02-20	0.330	0.330	0.330	0.330	0.330	15,740
2023-02-17	0.310	0.355	0.310	0.355	0.355	13,000
2023-02-16	0.310	0.340	0.310	0.320	0.320	97,000
2023-02-15	0.330	0.335	0.330	0.335	0.335	70,000
2023-02-14	0.330	0.355	0.330	0.350	0.350	6,000
2023-02-13	0.360	0.360	0.360	0.360	0.360	0
2023-02-10	0.360	0.360	0.360	0.360	0.360	0
2023-02-09	0.325	0.360	0.325	0.360	0.360	12,000
2023-02-08	0.330	0.365	0.330	0.365	0.365	37,000
2023-02-07	0.370	0.370	0.370	0.370	0.370	0
2023-02-06	0.370	0.370	0.370	0.370	0.370	0
2023-02-03	0.370	0.370	0.370	0.370	0.370	0
2023-02-02	0.370	0.370	0.370	0.370	0.370	0
2023-02-01	0.370	0.370	0.370	0.370	0.370	6,000
2023-01-31	0.340	0.370	0.340	0.370	0.370	19,000
2023-01-30	0.415	0.415	0.380	0.380	0.380	4,000
2023-01-27	0.360	0.360	0.360	0.360	0.360	0
2023-01-26	0.340	0.360	0.340	0.360	0.360	3,200
2023-01-20	0.350	0.415	0.350	0.380	0.380	112,250
2023-01-19	0.350	0.350	0.350	0.350	0.350	2,000
2023-01-18	0.335	0.335	0.310	0.325	0.325	8,000
2023-01-17	0.380	0.380	0.330	0.345	0.345	46,000
2023-01-16	0.380	0.380	0.380	0.380	0.380	4,000
2023-01-13	0.320	0.340	0.320	0.340	0.340	6,000
2023-01-12	0.350	0.350	0.350	0.350	0.350	0
2023-01-11	0.320	0.350	0.320	0.350	0.350	13,500
2023-01-10	0.350	0.350	0.350	0.350	0.350	1,000
2023-01-09	0.370	0.370	0.370	0.370	0.370	0
2023-01-06	0.370	0.370	0.370	0.370	0.370	0
2023-01-05	0.370	0.370	0.370	0.370	0.370	34,000
2023-01-04	0.330	0.345	0.330	0.345	0.345	41,000
2023-01-03	0.375	0.375	0.375	0.375	0.375	0
2022-12-30	0.375	0.375	0.375	0.375	0.375	0
2022-12-29	0.380	0.380	0.375	0.375	0.375	8,000
2022-12-28	0.390	0.390	0.390	0.390	0.390	0
2022-12-23	0.390	0.390	0.390	0.390	0.390	0
2022-12-22	0.395	0.395	0.395	0.395	0.395	0
2022-12-21	0.345	0.395	0.340	0.395	0.395	44,000
2022-12-20	0.385	0.385	0.385	0.385	0.385	1,000
2022-12-19	0.400	0.400	0.400	0.400	0.400	0
2022-12-16	0.380	0.415	0.355	0.400	0.400	122,650
2022-12-15	0.350	0.390	0.300	0.385	0.385	392,000
2022-12-14	0.315	0.350	0.315	0.350	0.350	108,000
2022-12-13	0.300	0.330	0.300	0.310	0.310	138,000
2022-12-12	0.280	0.280	0.280	0.280	0.280	0
2022-12-09	0.280	0.280	0.280	0.280	0.280	0
2022-12-08	0.280	0.280	0.280	0.280	0.280	0
2022-12-07	0.280	0.280	0.280	0.280	0.280	500
2022-12-06	0.270	0.280	0.270	0.280	0.280	108,000
2022-12-05	0.260	0.260	0.260	0.260	0.260	0
2022-12-02	0.260	0.260	0.260	0.260	0.260	2,000
2022-12-01	0.280	0.280	0.280	0.280	0.280	0
2022-11-30	0.280	0.280	0.280	0.280	0.280	0
2022-11-29	0.280	0.280	0.280	0.280	0.280	0
2022-11-28	0.280	0.280	0.280	0.280	0.280	0
2022-11-25	0.280	0.280	0.280	0.280	0.280	0
2022-11-24	0.280	0.280	0.280	0.280	0.280	0
2022-11-23	0.280	0.280	0.280	0.280	0.280	0

← NewerPage 16 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.