Sun Art Retail Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	1.050	1.050	0.990	1.000	0.765	5,526,500
2024-01-29	1.050	1.070	1.030	1.040	0.796	3,892,737
2024-01-26	1.050	1.080	1.020	1.050	0.803	11,184,500
2024-01-25	1.020	1.060	1.000	1.050	0.803	15,479,400
2024-01-24	1.020	1.050	0.970	1.000	0.765	18,981,000
2024-01-23	0.980	1.020	0.960	0.990	0.757	9,566,000
2024-01-22	1.040	1.040	0.960	0.980	0.750	13,404,000
2024-01-19	1.050	1.050	1.020	1.030	0.788	5,469,827
2024-01-18	1.050	1.060	1.010	1.050	0.803	8,405,000
2024-01-17	1.110	1.110	1.030	1.040	0.796	12,513,500
2024-01-16	1.170	1.180	1.100	1.120	0.857	7,556,500
2024-01-15	1.160	1.210	1.140	1.150	0.880	7,656,204
2024-01-12	1.190	1.210	1.170	1.180	0.903	3,898,000
2024-01-11	1.210	1.240	1.190	1.200	0.918	2,604,000
2024-01-10	1.210	1.230	1.200	1.210	0.926	1,960,400
2024-01-09	1.240	1.250	1.210	1.220	0.933	4,252,500
2024-01-08	1.270	1.270	1.190	1.200	0.918	12,642,500
2024-01-05	1.290	1.310	1.260	1.290	0.987	3,670,079
2024-01-04	1.330	1.340	1.270	1.290	0.987	7,387,000
2024-01-03	1.340	1.350	1.310	1.320	1.010	3,059,500
2024-01-02	1.400	1.400	1.330	1.340	1.025	2,296,000
2023-12-29	1.360	1.400	1.360	1.400	1.071	4,347,000
2023-12-28	1.290	1.370	1.290	1.360	1.040	5,093,000
2023-12-27	1.250	1.290	1.230	1.280	0.979	2,569,500
2023-12-22	1.310	1.310	1.210	1.230	0.941	10,676,600
2023-12-21	1.290	1.310	1.280	1.290	0.987	3,178,500
2023-12-20	1.330	1.350	1.290	1.310	1.002	1,919,857
2023-12-19	1.310	1.330	1.280	1.310	1.002	2,706,500
2023-12-18	1.330	1.370	1.300	1.310	1.002	3,275,100
2023-12-15	1.280	1.350	1.280	1.320	1.010	5,908,500
2023-12-14	1.310	1.320	1.270	1.270	0.971	3,517,000
2023-12-13	1.300	1.330	1.270	1.290	0.987	1,954,500
2023-12-12	1.300	1.300	1.270	1.300	0.994	1,863,500
2023-12-11	1.280	1.280	1.230	1.270	0.971	3,007,000
2023-12-08	1.300	1.320	1.280	1.290	0.987	2,719,000
2023-12-07	1.300	1.310	1.280	1.290	0.987	3,686,531
2023-12-06	1.330	1.350	1.300	1.330	1.017	3,703,613
2023-12-05	1.360	1.360	1.310	1.330	1.017	3,161,000
2023-12-04	1.380	1.400	1.350	1.360	1.040	3,203,986
2023-12-01	1.330	1.380	1.300	1.340	1.025	3,247,500
2023-11-30	1.480	1.510	1.310	1.330	1.017	21,677,240
2023-11-29	1.510	1.510	1.480	1.480	1.132	1,321,000
2023-11-28	1.580	1.580	1.490	1.500	1.147	5,141,300
2023-11-27	1.620	1.620	1.530	1.580	1.209	3,629,944
2023-11-24	1.560	1.580	1.530	1.560	1.193	1,562,500
2023-11-23	1.520	1.590	1.510	1.590	1.216	1,633,500
2023-11-22	1.530	1.540	1.510	1.510	1.155	1,852,000
2023-11-21	1.540	1.570	1.530	1.540	1.178	3,663,000
2023-11-20	1.490	1.540	1.470	1.500	1.147	1,851,000
2023-11-17	1.520	1.530	1.480	1.490	1.140	4,493,500
2023-11-16	1.600	1.600	1.550	1.550	1.186	3,319,500
2023-11-15	1.580	1.630	1.580	1.620	1.239	2,445,500
2023-11-14	1.580	1.600	1.570	1.580	1.209	869,711
2023-11-13	1.560	1.590	1.550	1.570	1.201	1,493,000
2023-11-10	1.560	1.580	1.540	1.560	1.193	1,763,961
2023-11-09	1.610	1.630	1.580	1.580	1.209	1,085,376
2023-11-08	1.600	1.630	1.570	1.610	1.232	2,023,500
2023-11-07	1.640	1.640	1.590	1.590	1.216	1,798,500
2023-11-06	1.540	1.620	1.540	1.620	1.239	3,627,500
2023-11-03	1.590	1.610	1.520	1.530	1.170	8,159,000

← NewerPage 12 of 21 · 1,224 trading daysOlder →

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.