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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.22	0.22	0.22	0.22	0.22	10,000
July 03, 2025	0.21	0.22	0.22	0.22	0.21	16,000
July 02, 2025	0.22	0.22	0.22	0.22	0.22	40,000
June 30, 2025	0.22	0.22	0.22	0.22	0.22	30,000
June 27, 2025	0.21	0.22	0.22	0.23	0.21	26,000
June 26, 2025	0.2	0.21	0.21	0.24	0.2	278,000
June 25, 2025	0.18	0.2	0.2	0.25	0.18	841,000
June 24, 2025	0.18	0.18	0.18	0.18	0.18	28,000
June 23, 2025	0.19	0.19	0.19	0.19	0.19	0
June 20, 2025	0.19	0.19	0.19	0.19	0.19	0
June 19, 2025	0.18	0.19	0.19	0.19	0.18	116,000
June 18, 2025	0.17	0.21	0.21	0.25	0.17	1.03M
June 17, 2025	0.18	0.18	0.18	0.18	0.18	0
June 16, 2025	0.17	0.18	0.18	0.18	0.17	3,876
June 13, 2025	0.16	0.17	0.17	0.17	0.16	21,000

South China Financial Holdings Limited (0619.HK) HKSE