Sunwah Kingsway Capital Holdings Limited (HKG:0188)
Hong Kong
· Delayed Price · Currency is HKD 0.260
+0.005 (1.96%)
Mar 10, 2026, 3:59 PM HKT
HKG:0188 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | 10,000 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 4, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 100,000 |
| Mar 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 26, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 5.77% | 690,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 75,000 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 30,000 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 125,000 |
| Feb 20, 2026 | 0.25 | 0.35 | 0.25 | 0.28 | 0.28 | 16.18% | 4,961,921 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 462,000 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 20,000 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 205,000 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 435,000 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 44,000 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 425,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 105,000 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 215,000 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 400,000 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.81% | 90,000 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 23, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 300,000 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 25,000 |
| Jan 20, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 762,000 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | - |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 36,000 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 660,000 |
| Jan 13, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 365,000 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 7, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | - | 110,000 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 95,000 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 15,000 |
| Jan 2, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 45,000 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 15,000 |
| Dec 30, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.40% | 1,514,000 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 55,000 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 22, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.80% | 300,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 107,000 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,600 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 85,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,124 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,000 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 100,000 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -1.96% | 680,000 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | - | 16,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | - | 134,000 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.24 | -3.77% | 405,000 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.27 | 0.25 | - | - |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 1.92% | 55,000 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 10,000 |
| Nov 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 10,000 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.89% | 10,000 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | -3.64% | 35,000 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.26 | 1.85% | 100,000 |
| Nov 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.26 | -1.82% | 18,840 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.28 | 0.26 | - | - |
| Nov 10, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.26 | 10.00% | 1,146,000 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 28,000 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -1.96% | 1,110,000 |
| Nov 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | -1.92% | 495,000 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | - | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | - | 30,000 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | - | - |
| Oct 30, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.25 | - | 119,000 |
| Oct 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | - | 46,000 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 12,000 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | - | - |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 11,250 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.89% | 45,512 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | 1.92% | 20,000 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 65,000 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -1.89% | 405,000 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.25 | -1.85% | 15,000 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.26 | - | - |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 16,000 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | 200,000 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.89% | 15,000 |