Sun Art Retail Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.260 | 1.280 | 1.240 | 1.260 | 0.964 | 2,083,000 |
| 2024-07-26 | 1.300 | 1.310 | 1.230 | 1.250 | 0.956 | 3,874,500 |
| 2024-07-25 | 1.300 | 1.300 | 1.270 | 1.290 | 0.987 | 3,295,000 |
| 2024-07-24 | 1.330 | 1.340 | 1.290 | 1.330 | 1.017 | 3,271,632 |
| 2024-07-23 | 1.300 | 1.330 | 1.290 | 1.320 | 1.010 | 2,043,500 |
| 2024-07-22 | 1.350 | 1.350 | 1.280 | 1.310 | 1.002 | 2,778,500 |
| 2024-07-19 | 1.370 | 1.400 | 1.330 | 1.330 | 1.017 | 3,564,500 |
| 2024-07-18 | 1.360 | 1.400 | 1.350 | 1.390 | 1.063 | 2,314,000 |
| 2024-07-17 | 1.380 | 1.390 | 1.330 | 1.350 | 1.033 | 3,670,000 |
| 2024-07-16 | 1.380 | 1.380 | 1.340 | 1.370 | 1.048 | 4,242,500 |
| 2024-07-15 | 1.410 | 1.410 | 1.370 | 1.390 | 1.063 | 2,756,500 |
| 2024-07-12 | 1.430 | 1.440 | 1.360 | 1.410 | 1.079 | 2,775,500 |
| 2024-07-11 | 1.410 | 1.450 | 1.410 | 1.420 | 1.086 | 1,158,000 |
| 2024-07-10 | 1.420 | 1.440 | 1.400 | 1.410 | 1.079 | 1,487,000 |
| 2024-07-09 | 1.360 | 1.420 | 1.330 | 1.420 | 1.086 | 2,850,500 |
| 2024-07-08 | 1.440 | 1.440 | 1.350 | 1.360 | 1.040 | 3,988,500 |
| 2024-07-05 | 1.440 | 1.440 | 1.400 | 1.430 | 1.094 | 1,249,000 |
| 2024-07-04 | 1.430 | 1.460 | 1.420 | 1.430 | 1.094 | 1,234,000 |
| 2024-07-03 | 1.430 | 1.460 | 1.410 | 1.430 | 1.094 | 2,103,500 |
| 2024-07-02 | 1.480 | 1.490 | 1.430 | 1.430 | 1.094 | 5,423,000 |
| 2024-06-28 | 1.480 | 1.500 | 1.470 | 1.490 | 1.140 | 1,534,000 |
| 2024-06-27 | 1.470 | 1.510 | 1.470 | 1.480 | 1.132 | 1,810,000 |
| 2024-06-26 | 1.450 | 1.490 | 1.430 | 1.490 | 1.140 | 1,773,300 |
| 2024-06-25 | 1.430 | 1.460 | 1.420 | 1.450 | 1.109 | 3,811,500 |
| 2024-06-24 | 1.430 | 1.440 | 1.410 | 1.430 | 1.094 | 4,445,500 |
| 2024-06-21 | 1.430 | 1.490 | 1.410 | 1.450 | 1.109 | 13,985,500 |
| 2024-06-20 | 1.480 | 1.490 | 1.430 | 1.440 | 1.102 | 2,386,500 |
| 2024-06-19 | 1.480 | 1.480 | 1.430 | 1.480 | 1.132 | 3,518,010 |
| 2024-06-18 | 1.530 | 1.530 | 1.460 | 1.470 | 1.124 | 5,016,156 |
| 2024-06-17 | 1.520 | 1.550 | 1.500 | 1.520 | 1.163 | 1,906,500 |
| 2024-06-14 | 1.510 | 1.540 | 1.490 | 1.520 | 1.163 | 2,562,500 |
| 2024-06-13 | 1.530 | 1.550 | 1.500 | 1.510 | 1.155 | 2,135,500 |
| 2024-06-12 | 1.540 | 1.540 | 1.500 | 1.530 | 1.170 | 2,112,500 |
| 2024-06-11 | 1.640 | 1.640 | 1.510 | 1.540 | 1.178 | 4,238,810 |
| 2024-06-07 | 1.620 | 1.620 | 1.580 | 1.600 | 1.224 | 2,876,500 |
| 2024-06-06 | 1.600 | 1.620 | 1.560 | 1.600 | 1.224 | 2,939,500 |
| 2024-06-05 | 1.630 | 1.630 | 1.560 | 1.570 | 1.201 | 2,693,500 |
| 2024-06-04 | 1.680 | 1.690 | 1.580 | 1.610 | 1.232 | 13,090,500 |
| 2024-06-03 | 1.750 | 1.750 | 1.680 | 1.680 | 1.285 | 4,595,648 |
| 2024-05-31 | 1.700 | 1.780 | 1.700 | 1.750 | 1.339 | 14,704,500 |
| 2024-05-30 | 1.750 | 1.750 | 1.680 | 1.690 | 1.293 | 3,493,500 |
| 2024-05-29 | 1.810 | 1.860 | 1.750 | 1.750 | 1.339 | 3,833,500 |
| 2024-05-28 | 1.790 | 1.840 | 1.780 | 1.810 | 1.385 | 12,573,000 |
| 2024-05-27 | 1.650 | 1.810 | 1.630 | 1.770 | 1.354 | 20,834,000 |
| 2024-05-24 | 1.670 | 1.680 | 1.620 | 1.650 | 1.262 | 4,948,500 |
| 2024-05-23 | 1.620 | 1.640 | 1.600 | 1.620 | 1.239 | 5,758,000 |
| 2024-05-22 | 1.610 | 1.640 | 1.590 | 1.620 | 1.239 | 6,233,000 |
| 2024-05-21 | 1.720 | 1.720 | 1.610 | 1.630 | 1.247 | 8,542,683 |
| 2024-05-20 | 1.770 | 1.770 | 1.710 | 1.730 | 1.323 | 5,063,000 |
| 2024-05-17 | 1.710 | 1.760 | 1.660 | 1.760 | 1.346 | 10,886,000 |
| 2024-05-16 | 1.690 | 1.690 | 1.660 | 1.670 | 1.277 | 4,543,000 |
| 2024-05-14 | 1.650 | 1.720 | 1.650 | 1.690 | 1.293 | 6,788,000 |
| 2024-05-13 | 1.660 | 1.680 | 1.630 | 1.650 | 1.262 | 3,410,500 |
| 2024-05-10 | 1.640 | 1.680 | 1.630 | 1.660 | 1.270 | 4,262,000 |
| 2024-05-09 | 1.690 | 1.700 | 1.630 | 1.640 | 1.254 | 7,618,000 |
| 2024-05-08 | 1.680 | 1.710 | 1.680 | 1.690 | 1.293 | 3,926,000 |
| 2024-05-07 | 1.680 | 1.720 | 1.660 | 1.690 | 1.293 | 9,503,500 |
| 2024-05-06 | 1.680 | 1.700 | 1.650 | 1.700 | 1.300 | 6,095,500 |
| 2024-05-03 | 1.650 | 1.730 | 1.650 | 1.680 | 1.285 | 4,088,300 |
| 2024-05-02 | 1.650 | 1.690 | 1.610 | 1.650 | 1.262 | 3,560,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0850 HKD |
| 2025-11-26 | 0.0850 HKD |
| 2025-08-21 | 0.1700 HKD |
| 2024-12-23 | 0.1700 HKD |
| 2024-08-20 | 0.0200 HKD |
| 2023-08-22 | 0.0450 HKD |
| 2022-08-22 | 0.0450 HKD |
| 2021-08-16 | 0.1300 HKD |
| 2020-05-18 | 0.1500 HKD |
| 2019-05-22 | 0.1400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.