Sun Art Retail Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.540 | 1.640 | 1.540 | 1.630 | 1.247 | 13,655,500 |
| 2024-04-29 | 1.580 | 1.580 | 1.520 | 1.530 | 1.170 | 6,470,000 |
| 2024-04-26 | 1.540 | 1.580 | 1.520 | 1.560 | 1.193 | 5,460,000 |
| 2024-04-25 | 1.530 | 1.540 | 1.480 | 1.540 | 1.178 | 4,958,000 |
| 2024-04-24 | 1.550 | 1.560 | 1.470 | 1.510 | 1.155 | 7,874,500 |
| 2024-04-23 | 1.490 | 1.540 | 1.490 | 1.530 | 1.170 | 5,070,000 |
| 2024-04-22 | 1.420 | 1.490 | 1.420 | 1.470 | 1.124 | 4,613,000 |
| 2024-04-19 | 1.450 | 1.460 | 1.410 | 1.420 | 1.086 | 3,472,500 |
| 2024-04-18 | 1.410 | 1.470 | 1.400 | 1.460 | 1.117 | 5,153,500 |
| 2024-04-17 | 1.440 | 1.440 | 1.400 | 1.410 | 1.079 | 12,723,000 |
| 2024-04-16 | 1.460 | 1.480 | 1.430 | 1.440 | 1.102 | 5,542,500 |
| 2024-04-15 | 1.400 | 1.480 | 1.370 | 1.470 | 1.124 | 22,216,000 |
| 2024-04-12 | 1.530 | 1.530 | 1.430 | 1.450 | 1.109 | 10,822,000 |
| 2024-04-11 | 1.550 | 1.550 | 1.420 | 1.510 | 1.155 | 33,254,000 |
| 2024-04-10 | 1.620 | 1.620 | 1.540 | 1.560 | 1.193 | 20,635,000 |
| 2024-04-09 | 1.660 | 1.700 | 1.580 | 1.600 | 1.224 | 17,613,000 |
| 2024-04-08 | 1.610 | 1.660 | 1.600 | 1.650 | 1.262 | 9,856,000 |
| 2024-04-05 | 1.650 | 1.650 | 1.600 | 1.610 | 1.232 | 2,208,000 |
| 2024-04-03 | 1.670 | 1.670 | 1.610 | 1.630 | 1.247 | 7,864,000 |
| 2024-04-02 | 1.580 | 1.700 | 1.550 | 1.670 | 1.277 | 21,309,500 |
| 2024-03-28 | 1.560 | 1.580 | 1.510 | 1.560 | 1.193 | 13,178,500 |
| 2024-03-27 | 1.460 | 1.600 | 1.430 | 1.540 | 1.178 | 40,453,000 |
| 2024-03-26 | 1.420 | 1.420 | 1.370 | 1.410 | 1.079 | 4,849,500 |
| 2024-03-25 | 1.410 | 1.440 | 1.370 | 1.370 | 1.048 | 5,421,500 |
| 2024-03-22 | 1.470 | 1.470 | 1.400 | 1.410 | 1.079 | 8,957,500 |
| 2024-03-21 | 1.400 | 1.500 | 1.400 | 1.470 | 1.124 | 17,874,711 |
| 2024-03-20 | 1.380 | 1.410 | 1.350 | 1.380 | 1.056 | 5,218,000 |
| 2024-03-19 | 1.390 | 1.410 | 1.350 | 1.360 | 1.040 | 9,833,099 |
| 2024-03-18 | 1.330 | 1.430 | 1.320 | 1.390 | 1.063 | 29,613,961 |
| 2024-03-15 | 1.290 | 1.350 | 1.270 | 1.300 | 0.994 | 10,136,270 |
| 2024-03-14 | 1.270 | 1.310 | 1.270 | 1.300 | 0.994 | 6,680,690 |
| 2024-03-13 | 1.290 | 1.310 | 1.250 | 1.260 | 0.964 | 4,121,883 |
| 2024-03-12 | 1.270 | 1.310 | 1.260 | 1.290 | 0.987 | 7,930,500 |
| 2024-03-11 | 1.220 | 1.270 | 1.210 | 1.250 | 0.956 | 4,693,500 |
| 2024-03-08 | 1.210 | 1.250 | 1.210 | 1.220 | 0.933 | 2,776,000 |
| 2024-03-07 | 1.220 | 1.240 | 1.200 | 1.210 | 0.926 | 4,029,500 |
| 2024-03-06 | 1.230 | 1.250 | 1.210 | 1.220 | 0.933 | 4,896,000 |
| 2024-03-05 | 1.290 | 1.290 | 1.210 | 1.220 | 0.933 | 11,154,500 |
| 2024-03-04 | 1.310 | 1.340 | 1.290 | 1.320 | 1.010 | 3,913,500 |
| 2024-03-01 | 1.320 | 1.340 | 1.300 | 1.310 | 1.002 | 10,100,500 |
| 2024-02-29 | 1.250 | 1.360 | 1.240 | 1.350 | 1.033 | 39,216,500 |
| 2024-02-28 | 1.300 | 1.330 | 1.230 | 1.240 | 0.949 | 10,634,000 |
| 2024-02-27 | 1.330 | 1.330 | 1.270 | 1.300 | 0.994 | 7,077,500 |
| 2024-02-26 | 1.270 | 1.360 | 1.260 | 1.330 | 1.017 | 15,353,000 |
| 2024-02-23 | 1.280 | 1.310 | 1.250 | 1.270 | 0.971 | 11,732,500 |
| 2024-02-22 | 1.230 | 1.300 | 1.230 | 1.260 | 0.964 | 9,497,200 |
| 2024-02-21 | 1.220 | 1.260 | 1.210 | 1.230 | 0.941 | 8,031,800 |
| 2024-02-20 | 1.240 | 1.240 | 1.210 | 1.230 | 0.941 | 6,533,335 |
| 2024-02-19 | 1.300 | 1.300 | 1.210 | 1.240 | 0.949 | 13,666,000 |
| 2024-02-16 | 1.190 | 1.300 | 1.170 | 1.290 | 0.987 | 12,909,500 |
| 2024-02-15 | 1.170 | 1.180 | 1.120 | 1.170 | 0.895 | 4,235,000 |
| 2024-02-14 | 1.170 | 1.170 | 1.100 | 1.170 | 0.895 | 6,630,500 |
| 2024-02-09 | 1.210 | 1.210 | 1.130 | 1.180 | 0.903 | 3,970,000 |
| 2024-02-08 | 1.150 | 1.290 | 1.140 | 1.210 | 0.926 | 29,611,000 |
| 2024-02-07 | 1.220 | 1.250 | 1.130 | 1.140 | 0.872 | 24,546,000 |
| 2024-02-06 | 1.100 | 1.260 | 1.050 | 1.220 | 0.933 | 38,184,500 |
| 2024-02-05 | 1.020 | 1.330 | 1.010 | 1.100 | 0.841 | 74,617,484 |
| 2024-02-02 | 1.000 | 1.050 | 0.980 | 1.000 | 0.765 | 13,258,620 |
| 2024-02-01 | 0.960 | 1.010 | 0.930 | 1.000 | 0.765 | 7,373,500 |
| 2024-01-31 | 0.990 | 0.990 | 0.940 | 0.960 | 0.734 | 8,020,500 |
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.