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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.37	0.37	0.37	0.37	0.37	0
February 13, 2026	0.38	0.38	0.38	0.38	0.38	0
February 12, 2026	0.38	0.38	0.38	0.38	0.38	0
February 11, 2026	0.33	0.38	0.38	0.38	0.33	110,000
February 10, 2026	0.35	0.35	0.35	0.35	0.35	0
February 09, 2026	0.35	0.35	0.35	0.35	0.35	0
February 06, 2026	0.35	0.35	0.35	0.35	0.35	0
February 05, 2026	0.35	0.35	0.35	0.35	0.35	3,500
February 04, 2026	0.38	0.38	0.38	0.38	0.38	0
February 03, 2026	0.39	0.38	0.38	0.39	0.38	140,000
February 02, 2026	0.36	0.35	0.35	0.36	0.34	122,000
January 30, 2026	0.37	0.37	0.37	0.37	0.37	0
January 29, 2026	0.37	0.37	0.37	0.37	0.37	2,000
January 28, 2026	0.37	0.37	0.37	0.37	0.37	56,006
January 27, 2026	0.38	0.38	0.38	0.38	0.38	0
January 26, 2026	0.39	0.38	0.38	0.39	0.38	110,000
January 23, 2026	0.38	0.39	0.39	0.39	0.38	26,000
January 22, 2026	0.4	0.39	0.39	0.4	0.39	64,000
January 21, 2026	0.4	0.39	0.39	0.4	0.39	68,014
January 20, 2026	0.4	0.39	0.39	0.4	0.39	216,000
January 19, 2026	0.4	0.41	0.41	0.41	0.4	50,000
January 16, 2026	0.4	0.4	0.4	0.4	0.4	0
January 15, 2026	0.4	0.4	0.4	0.4	0.4	8,000
January 14, 2026	0.4	0.4	0.4	0.4	0.4	12,000
January 13, 2026	0.4	0.4	0.4	0.4	0.4	184,000
January 12, 2026	0.42	0.42	0.42	0.45	0.42	188,000
January 09, 2026	0.41	0.42	0.42	0.42	0.41	316,000
January 08, 2026	0.4	0.4	0.4	0.4	0.4	3,000
January 07, 2026	0.39	0.4	0.4	0.44	0.39	441,022
January 06, 2026	0.39	0.39	0.39	0.39	0.39	34,000
January 05, 2026	0.38	0.38	0.38	0.38	0.38	22,250
January 02, 2026	0.39	0.39	0.39	0.39	0.39	0
December 31, 2025	0.37	0.4	0.4	0.4	0.37	23,000
December 30, 2025	0.37	0.37	0.37	0.37	0.37	20,000
December 29, 2025	0.4	0.37	0.37	0.4	0.37	4,000
December 24, 2025	0.37	0.37	0.37	0.37	0.37	5,620
December 23, 2025	0.38	0.39	0.39	0.39	0.38	40,000
December 22, 2025	0.38	0.38	0.38	0.38	0.37	35,001
December 19, 2025	0.38	0.38	0.38	0.38	0.38	0
December 18, 2025	0.4	0.38	0.38	0.4	0.38	154,750
December 17, 2025	0.36	0.37	0.37	0.37	0.36	8,000
December 16, 2025	0.4	0.4	0.4	0.4	0.4	0
December 15, 2025	0.4	0.4	0.4	0.4	0.4	0
December 12, 2025	0.41	0.41	0.41	0.41	0.41	0
December 11, 2025	0.41	0.41	0.41	0.41	0.41	0
December 10, 2025	0.41	0.41	0.41	0.41	0.41	0
December 09, 2025	0.41	0.41	0.41	0.41	0.41	0
December 08, 2025	0.41	0.41	0.41	0.41	0.41	0
December 05, 2025	0.42	0.42	0.42	0.42	0.42	0
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

South China Financial Holdings Limited (0619.HK) HKSE