Sunwah Kingsway Capital Holdings Limited - 0188.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.28	0.28	0.28	0.28	0.28	2,000
September 11, 2025	0.28	0.28	0.28	0.28	0.28	10,000
September 10, 2025	0.27	0.28	0.28	0.28	0.27	255,000
September 09, 2025	0.27	0.27	0.27	0.27	0.27	0
September 08, 2025	0.27	0.27	0.27	0.27	0.27	0
September 05, 2025	0.27	0.27	0.27	0.27	0.27	33,000
September 04, 2025	0.27	0.27	0.27	0.27	0.27	10,000
September 03, 2025	0.28	0.28	0.28	0.28	0.28	0
September 02, 2025	0.28	0.28	0.28	0.28	0.28	0
September 01, 2025	0.28	0.28	0.28	0.28	0.28	0
August 29, 2025	0.27	0.28	0.28	0.28	0.27	161,000
August 28, 2025	0.28	0.27	0.27	0.28	0.27	110,000
August 27, 2025	0.28	0.28	0.28	0.28	0.28	105,000
August 26, 2025	0.28	0.28	0.28	0.28	0.28	386,287
August 25, 2025	0.28	0.28	0.28	0.28	0.28	46,000
August 22, 2025	0.28	0.28	0.28	0.28	0.28	125,000
August 21, 2025	0.28	0.28	0.28	0.28	0.28	0
August 20, 2025	0.28	0.28	0.28	0.28	0.28	229,500
August 19, 2025	0.29	0.29	0.29	0.29	0.29	0
August 18, 2025	0.29	0.29	0.29	0.29	0.29	620,000
August 15, 2025	0.28	0.29	0.29	0.29	0.28	345,000
August 14, 2025	0.28	0.28	0.28	0.28	0.28	370,000
August 13, 2025	0.28	0.28	0.28	0.28	0.28	610,000
August 12, 2025	0.28	0.28	0.28	0.28	0.28	79,000
August 11, 2025	0.28	0.28	0.28	0.28	0.28	10,000
August 08, 2025	0.28	0.3	0.3	0.3	0.28	60,000
August 07, 2025	0.28	0.28	0.28	0.28	0.28	25,000
August 06, 2025	0.28	0.28	0.28	0.28	0.28	60,000
August 05, 2025	0.29	0.28	0.28	0.29	0.28	125,000
August 04, 2025	0.29	0.29	0.29	0.29	0.29	204,000
August 01, 2025	0.3	0.3	0.3	0.3	0.3	320,000
July 31, 2025	0.3	0.3	0.3	0.3	0.3	60,000
July 30, 2025	0.3	0.3	0.3	0.3	0.3	15,000
July 29, 2025	0.3	0.3	0.3	0.3	0.3	170,000
July 28, 2025	0.3	0.3	0.3	0.3	0.3	0
July 25, 2025	0.3	0.3	0.3	0.3	0.3	50,000
July 24, 2025	0.3	0.3	0.3	0.31	0.3	1.06M
July 23, 2025	0.31	0.3	0.3	0.31	0.3	155,000
July 22, 2025	0.31	0.31	0.31	0.31	0.31	505,000
July 21, 2025	0.34	0.32	0.32	0.34	0.32	240,000
July 18, 2025	0.32	0.33	0.33	0.35	0.31	965,000
July 17, 2025	0.3	0.3	0.3	0.3	0.3	257,000
July 16, 2025	0.3	0.3	0.3	0.31	0.3	375,000
July 15, 2025	0.34	0.31	0.31	0.35	0.31	841,000
July 14, 2025	0.34	0.33	0.33	0.38	0.32	3.29M
July 11, 2025	0.3	0.34	0.34	0.35	0.3	6.63M
July 10, 2025	0.28	0.29	0.29	0.29	0.27	3.06M
July 09, 2025	0.26	0.26	0.26	0.28	0.26	3.01M
July 08, 2025	0.26	0.26	0.26	0.27	0.26	1.57M
July 07, 2025	0.25	0.26	0.26	0.26	0.25	167,000
July 04, 2025	0.24	0.26	0.26	0.26	0.24	2.04M
July 03, 2025	0.23	0.24	0.24	0.24	0.23	20,000
July 02, 2025	0.24	0.24	0.24	0.24	0.24	205,000
June 30, 2025	0.24	0.24	0.24	0.24	0.24	15,000
June 27, 2025	0.24	0.25	0.25	0.25	0.24	147,000
June 26, 2025	0.25	0.24	0.24	0.26	0.24	2.16M
June 25, 2025	0.22	0.26	0.26	0.28	0.22	2.6M
June 24, 2025	0.22	0.22	0.22	0.22	0.22	30,000
June 23, 2025	0.23	0.23	0.23	0.23	0.23	0
June 20, 2025	0.23	0.23	0.23	0.23	0.23	0

Sunwah Kingsway Capital Holdings Limited (0188.HK) HKSE