South China Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.280	0.280	0.280	0.280	0.280	40,000
2022-03-01	0.260	0.270	0.260	0.270	0.270	10,500
2022-02-28	0.280	0.280	0.270	0.270	0.270	118,056
2022-02-25	0.300	0.300	0.300	0.300	0.300	0
2022-02-24	0.300	0.300	0.300	0.300	0.300	36,000
2022-02-23	0.300	0.300	0.295	0.295	0.295	134,000
2022-02-22	0.275	0.295	0.275	0.295	0.295	46,000
2022-02-21	0.300	0.300	0.295	0.295	0.295	119,000
2022-02-18	0.300	0.300	0.295	0.295	0.295	114,000
2022-02-17	0.290	0.290	0.290	0.290	0.290	0
2022-02-16	0.295	0.295	0.295	0.295	0.295	0
2022-02-15	0.290	0.290	0.290	0.290	0.290	0
2022-02-14	0.270	0.290	0.270	0.290	0.290	8,002
2022-02-11	0.300	0.300	0.300	0.300	0.300	4,000
2022-02-10	0.290	0.290	0.290	0.290	0.290	0
2022-02-09	0.290	0.290	0.290	0.290	0.290	8,000
2022-02-08	0.300	0.300	0.300	0.300	0.300	0
2022-02-07	0.305	0.305	0.305	0.305	0.305	5,000
2022-02-04	0.270	0.285	0.270	0.285	0.285	8,000
2022-01-31	0.295	0.295	0.295	0.295	0.295	0
2022-01-28	0.295	0.295	0.295	0.295	0.295	0
2022-01-27	0.275	0.295	0.270	0.295	0.295	118,000
2022-01-26	0.315	0.315	0.315	0.315	0.315	0
2022-01-25	0.315	0.315	0.315	0.315	0.315	3,200
2022-01-24	0.300	0.335	0.300	0.315	0.315	104,000
2022-01-21	0.335	0.335	0.310	0.325	0.325	57,875
2022-01-20	0.295	0.295	0.295	0.295	0.295	2,500
2022-01-19	0.335	0.335	0.335	0.335	0.335	0
2022-01-18	0.335	0.335	0.335	0.335	0.335	0
2022-01-17	0.335	0.335	0.335	0.335	0.335	0
2022-01-14	0.335	0.335	0.335	0.335	0.335	0
2022-01-13	0.335	0.335	0.335	0.335	0.335	40,000
2022-01-12	0.335	0.335	0.335	0.335	0.335	0
2022-01-11	0.335	0.335	0.335	0.335	0.335	0
2022-01-10	0.335	0.335	0.335	0.335	0.335	0
2022-01-07	0.335	0.335	0.335	0.335	0.335	20,000
2022-01-06	0.340	0.340	0.340	0.340	0.340	0
2022-01-05	0.335	0.340	0.335	0.340	0.340	12,000
2022-01-04	0.335	0.340	0.290	0.335	0.335	1,366,000
2022-01-03	0.290	0.290	0.290	0.290	0.290	0
2021-12-31	0.290	0.290	0.290	0.290	0.290	0
2021-12-30	0.290	0.290	0.290	0.290	0.290	0
2021-12-29	0.290	0.290	0.290	0.290	0.290	0
2021-12-28	0.285	0.285	0.285	0.285	0.285	18,000
2021-12-24	0.290	0.290	0.290	0.290	0.290	0
2021-12-23	0.290	0.290	0.290	0.290	0.290	0
2021-12-22	0.290	0.290	0.290	0.290	0.290	0
2021-12-21	0.280	0.290	0.280	0.290	0.290	6,000
2021-12-20	0.270	0.290	0.265	0.290	0.290	14,000
2021-12-17	0.295	0.295	0.295	0.295	0.295	0
2021-12-16	0.300	0.300	0.290	0.295	0.295	18,000
2021-12-15	0.320	0.320	0.320	0.320	0.320	0
2021-12-14	0.320	0.320	0.320	0.320	0.320	0
2021-12-13	0.320	0.320	0.320	0.320	0.320	0
2021-12-10	0.290	0.320	0.290	0.320	0.320	10,500
2021-12-09	0.320	0.320	0.320	0.320	0.320	0
2021-12-08	0.320	0.320	0.320	0.320	0.320	0
2021-12-07	0.320	0.320	0.320	0.320	0.320	0
2021-12-06	0.320	0.320	0.320	0.320	0.320	0
2021-12-03	0.350	0.350	0.315	0.320	0.320	192,000

← NewerPage 20 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.