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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.37	0.42	0.42	0.42	0.36	130,000
December 03, 2025	0.38	0.38	0.38	0.38	0.38	0
December 02, 2025	0.38	0.38	0.38	0.38	0.36	304,000
December 01, 2025	0.4	0.4	0.4	0.4	0.4	0
November 28, 2025	0.38	0.4	0.4	0.4	0.38	14,000
November 27, 2025	0.4	0.4	0.4	0.4	0.4	0
November 26, 2025	0.4	0.4	0.4	0.4	0.4	0
November 25, 2025	0.4	0.4	0.4	0.42	0.4	116,000
November 24, 2025	0.44	0.44	0.44	0.44	0.4	108,000
November 21, 2025	0.39	0.42	0.42	0.44	0.38	184,000
November 20, 2025	0.4	0.39	0.39	0.4	0.39	50,000
November 19, 2025	0.4	0.4	0.4	0.4	0.4	12,000
November 18, 2025	0.4	0.42	0.42	0.44	0.4	995,000
November 17, 2025	0.41	0.4	0.4	0.44	0.39	1.55M
November 14, 2025	0.37	0.39	0.39	0.39	0.35	634,000
November 13, 2025	0.38	0.39	0.39	0.41	0.38	1.3M
November 12, 2025	0.37	0.39	0.39	0.4	0.35	4.95M
November 11, 2025	0.3	0.35	0.35	0.35	0.29	2.12M
November 10, 2025	0.31	0.3	0.3	0.33	0.29	1.39M
November 07, 2025	0.3	0.3	0.3	0.3	0.3	267,200
November 06, 2025	0.29	0.29	0.29	0.29	0.29	63,290
November 05, 2025	0.3	0.3	0.3	0.3	0.3	22,000
November 04, 2025	0.3	0.3	0.3	0.3	0.29	68,000
November 03, 2025	0.32	0.31	0.31	0.32	0.31	40,000
October 31, 2025	0.27	0.28	0.28	0.28	0.27	26,000
October 30, 2025	0.27	0.28	0.28	0.28	0.27	10,000
October 28, 2025	0.32	0.28	0.28	0.32	0.28	184,000
October 27, 2025	0.3	0.32	0.32	0.32	0.3	122,000
October 24, 2025	0.28	0.31	0.31	0.31	0.28	131,000
October 23, 2025	0.28	0.3	0.3	0.3	0.28	146,000
October 22, 2025	0.31	0.3	0.3	0.33	0.3	488,000
October 21, 2025	0.28	0.3	0.3	0.33	0.28	96,000
October 20, 2025	0.3	0.29	0.29	0.3	0.28	92,000
October 17, 2025	0.28	0.28	0.28	0.28	0.28	8,000
October 16, 2025	0.27	0.27	0.27	0.27	0.27	21,500
October 15, 2025	0.27	0.27	0.27	0.27	0.26	39,500
October 14, 2025	0.27	0.27	0.27	0.27	0.27	140,000
October 13, 2025	0.27	0.27	0.27	0.27	0.26	48,000
October 10, 2025	0.28	0.28	0.28	0.28	0.27	46,000
October 09, 2025	0.28	0.28	0.28	0.28	0.28	20,000
October 08, 2025	0.28	0.3	0.3	0.3	0.28	369,250
October 06, 2025	0.28	0.3	0.3	0.3	0.28	22,000
October 03, 2025	0.3	0.3	0.3	0.3	0.3	1,000
October 02, 2025	0.31	0.32	0.32	0.33	0.29	1.06M
September 30, 2025	0.29	0.31	0.31	0.33	0.29	938,000
September 29, 2025	0.29	0.29	0.29	0.3	0.29	22,000
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

South China Financial Holdings Limited (0619.HK) HKSE