Sun Art Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	1.620	1.670	1.560	1.570	1.201	3,243,500
2023-11-01	1.650	1.680	1.620	1.630	1.247	3,078,975
2023-10-31	1.640	1.700	1.610	1.650	1.262	4,267,000
2023-10-30	1.600	1.650	1.600	1.650	1.262	1,881,500
2023-10-27	1.580	1.620	1.550	1.620	1.239	4,992,500
2023-10-26	1.520	1.570	1.500	1.570	1.201	2,037,000
2023-10-25	1.540	1.580	1.510	1.520	1.163	1,301,500
2023-10-24	1.500	1.530	1.460	1.520	1.163	1,271,000
2023-10-20	1.550	1.550	1.490	1.500	1.147	2,563,000
2023-10-19	1.550	1.570	1.500	1.540	1.178	2,068,500
2023-10-18	1.530	1.560	1.470	1.560	1.193	6,582,606
2023-10-17	1.550	1.560	1.490	1.500	1.147	2,584,000
2023-10-16	1.600	1.600	1.500	1.510	1.155	4,613,500
2023-10-13	1.660	1.660	1.580	1.580	1.209	3,109,000
2023-10-12	1.640	1.690	1.620	1.680	1.285	7,624,500
2023-10-11	1.550	1.660	1.550	1.620	1.239	13,176,990
2023-10-10	1.580	1.590	1.520	1.520	1.163	6,156,958
2023-10-09	1.610	1.610	1.540	1.550	1.186	2,970,000
2023-10-06	1.690	1.690	1.550	1.560	1.193	4,921,000
2023-10-05	1.690	1.690	1.550	1.600	1.224	3,784,000
2023-10-04	1.600	1.600	1.540	1.570	1.201	10,726,600
2023-10-03	1.740	1.740	1.580	1.610	1.232	1,944,500
2023-09-29	1.600	1.680	1.600	1.660	1.270	1,183,000
2023-09-28	1.670	1.670	1.610	1.610	1.232	3,402,500
2023-09-27	1.660	1.690	1.660	1.670	1.277	816,000
2023-09-26	1.710	1.720	1.660	1.660	1.270	2,552,000
2023-09-25	1.760	1.760	1.710	1.720	1.316	3,323,000
2023-09-22	1.720	1.780	1.690	1.770	1.354	2,899,500
2023-09-21	1.740	1.750	1.710	1.720	1.316	2,367,500
2023-09-20	1.770	1.770	1.730	1.740	1.331	1,492,240
2023-09-19	1.760	1.780	1.750	1.780	1.362	718,500
2023-09-18	1.800	1.800	1.740	1.750	1.339	4,616,500
2023-09-15	1.770	1.820	1.750	1.800	1.377	2,459,500
2023-09-14	1.790	1.790	1.730	1.750	1.339	6,897,000
2023-09-13	1.760	1.810	1.760	1.810	1.385	5,256,500
2023-09-12	1.830	1.830	1.720	1.740	1.331	13,766,280
2023-09-11	1.850	1.870	1.810	1.840	1.407	9,132,700
2023-09-07	1.860	1.880	1.840	1.840	1.407	3,127,673
2023-09-06	1.900	1.900	1.840	1.870	1.430	4,034,000
2023-09-05	1.920	1.920	1.890	1.900	1.453	1,557,000
2023-09-04	1.850	1.900	1.850	1.890	1.446	11,761,740
2023-08-31	1.940	1.940	1.830	1.840	1.407	6,973,500
2023-08-30	1.890	1.930	1.880	1.920	1.469	4,751,500
2023-08-29	1.820	1.900	1.820	1.890	1.446	7,362,500
2023-08-28	1.900	1.910	1.800	1.820	1.392	3,520,542
2023-08-25	1.930	1.930	1.810	1.820	1.392	5,867,500
2023-08-24	1.890	1.930	1.880	1.890	1.446	3,888,500
2023-08-23	1.970	1.970	1.860	1.890	1.446	4,107,510
2023-08-22	1.990	1.990	1.870	1.910	1.461	4,612,032
2023-08-21	2.060	2.060	1.940	1.970	1.472	5,460,500
2023-08-18	2.180	2.180	1.980	2.000	1.495	8,851,000
2023-08-17	2.260	2.260	2.050	2.090	1.562	6,190,010
2023-08-16	2.160	2.170	2.120	2.150	1.607	3,791,000
2023-08-15	2.290	2.290	2.140	2.150	1.607	5,556,500
2023-08-14	2.210	2.270	2.170	2.260	1.689	7,831,500
2023-08-11	2.310	2.330	2.230	2.250	1.682	2,454,718
2023-08-10	2.330	2.330	2.260	2.310	1.727	3,762,500
2023-08-09	2.300	2.360	2.260	2.330	1.742	6,355,502
2023-08-08	2.270	2.300	2.230	2.250	1.682	4,037,500
2023-08-07	2.250	2.300	2.190	2.280	1.704	4,075,614

← NewerPage 13 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.