South China Financial Holdings Limited - 0619.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.29	0.3	0.3	0.3	0.27	140,000
September 25, 2025	0.3	0.31	0.31	0.31	0.3	250,000
September 24, 2025	0.3	0.29	0.29	0.3	0.29	156,000
September 23, 2025	0.29	0.3	0.3	0.3	0.29	38,000
September 22, 2025	0.28	0.28	0.28	0.29	0.28	105,500
September 19, 2025	0.28	0.3	0.3	0.3	0.28	268,000
September 18, 2025	0.28	0.28	0.28	0.28	0.28	190,000
September 17, 2025	0.28	0.28	0.28	0.3	0.28	216,000
September 16, 2025	0.3	0.28	0.28	0.3	0.28	1.42M
September 15, 2025	0.28	0.3	0.3	0.32	0.26	1.5M
September 12, 2025	0.28	0.28	0.28	0.28	0.28	226,000
September 11, 2025	0.28	0.29	0.29	0.29	0.28	932,011
September 10, 2025	0.27	0.31	0.31	0.34	0.26	5.39M
September 09, 2025	0.27	0.26	0.26	0.27	0.26	82,000
September 08, 2025	0.27	0.26	0.26	0.27	0.25	44,000
September 05, 2025	0.26	0.25	0.25	0.26	0.25	22,000
September 04, 2025	0.27	0.25	0.25	0.27	0.25	45,000
September 03, 2025	0.25	0.26	0.26	0.27	0.25	194,000
September 02, 2025	0.26	0.25	0.25	0.26	0.23	1.2M
September 01, 2025	0.27	0.27	0.27	0.27	0.26	172,000
August 29, 2025	0.28	0.27	0.27	0.28	0.26	158,000
August 28, 2025	0.27	0.27	0.27	0.27	0.27	14,000
August 27, 2025	0.27	0.27	0.27	0.27	0.27	138,000
August 26, 2025	0.28	0.28	0.28	0.28	0.28	0
August 25, 2025	0.26	0.28	0.28	0.28	0.26	110,000
August 22, 2025	0.28	0.27	0.27	0.28	0.27	396,000
August 21, 2025	0.31	0.29	0.29	0.32	0.28	162,000
August 20, 2025	0.31	0.29	0.29	0.31	0.29	132,000
August 19, 2025	0.3	0.31	0.31	0.31	0.29	175,000
August 18, 2025	0.28	0.3	0.3	0.3	0.28	416,000
August 15, 2025	0.27	0.28	0.28	0.28	0.27	128,500
August 14, 2025	0.27	0.27	0.27	0.28	0.27	118,000
August 13, 2025	0.28	0.27	0.27	0.28	0.26	252,000
August 12, 2025	0.28	0.27	0.27	0.28	0.26	562,000
August 11, 2025	0.28	0.28	0.28	0.31	0.28	122,000
August 08, 2025	0.28	0.29	0.29	0.29	0.28	99,001
August 07, 2025	0.28	0.29	0.29	0.29	0.28	178,000
August 06, 2025	0.3	0.3	0.3	0.3	0.3	46,000
August 05, 2025	0.28	0.3	0.3	0.33	0.28	637,000
August 04, 2025	0.28	0.28	0.28	0.28	0.27	28,160
August 01, 2025	0.31	0.28	0.28	0.31	0.25	366,000
July 31, 2025	0.3	0.31	0.31	0.33	0.3	87,000
July 30, 2025	0.33	0.32	0.32	0.33	0.3	1.35M
July 29, 2025	0.3	0.35	0.35	0.38	0.3	457,908
July 28, 2025	0.35	0.35	0.35	0.35	0.35	4,000
July 25, 2025	0.36	0.36	0.36	0.36	0.36	138,000
July 24, 2025	0.34	0.36	0.36	0.36	0.34	160,000
July 23, 2025	0.34	0.34	0.34	0.37	0.34	600,000
July 22, 2025	0.38	0.37	0.37	0.38	0.35	2.01M
July 21, 2025	0.4	0.39	0.39	0.4	0.38	390,000
July 18, 2025	0.37	0.4	0.4	0.42	0.36	2.02M
July 17, 2025	0.45	0.41	0.41	0.45	0.4	741,750
July 16, 2025	0.32	0.43	0.43	0.44	0.32	4.16M
July 15, 2025	0.39	0.36	0.36	0.39	0.36	1.09M
July 14, 2025	0.48	0.42	0.42	0.48	0.4	5.68M
July 11, 2025	0.25	0.45	0.45	0.46	0.25	25.74M
July 10, 2025	0.22	0.22	0.22	0.22	0.22	6,000
July 09, 2025	0.22	0.22	0.22	0.22	0.22	0
July 08, 2025	0.22	0.22	0.22	0.22	0.22	62,000
July 07, 2025	0.22	0.22	0.22	0.22	0.22	0

South China Financial Holdings Limited (0619.HK) HKSE