Sun Art Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	2.250	2.300	2.190	2.280	1.704	4,075,614
2023-08-04	2.290	2.370	2.280	2.300	1.719	3,651,500
2023-08-03	2.260	2.300	2.230	2.290	1.712	4,363,500
2023-08-02	2.330	2.360	2.260	2.290	1.712	5,876,355
2023-08-01	2.420	2.420	2.300	2.350	1.757	5,460,500
2023-07-31	2.370	2.440	2.350	2.380	1.779	5,205,500
2023-07-28	2.270	2.370	2.240	2.340	1.749	7,793,500
2023-07-27	2.260	2.300	2.250	2.270	1.697	2,515,472
2023-07-26	2.270	2.270	2.200	2.260	1.689	1,973,000
2023-07-25	2.220	2.270	2.200	2.260	1.689	3,706,500
2023-07-24	2.220	2.240	2.150	2.190	1.637	2,725,653
2023-07-21	2.220	2.260	2.190	2.220	1.659	3,157,094
2023-07-20	2.180	2.220	2.170	2.200	1.644	1,577,500
2023-07-19	2.130	2.200	2.120	2.180	1.629	5,303,706
2023-07-18	2.280	2.280	2.140	2.140	1.600	3,104,684
2023-07-14	2.270	2.270	2.180	2.250	1.682	3,899,500
2023-07-13	2.250	2.270	2.210	2.230	1.667	1,953,000
2023-07-12	2.190	2.240	2.180	2.210	1.652	2,576,000
2023-07-11	2.180	2.200	2.150	2.170	1.622	3,319,725
2023-07-10	2.200	2.220	2.130	2.140	1.600	4,268,194
2023-07-07	2.090	2.130	2.070	2.100	1.570	2,618,500
2023-07-06	2.110	2.110	2.060	2.090	1.562	4,605,766
2023-07-05	2.150	2.150	2.060	2.100	1.570	10,107,500
2023-07-04	2.080	2.180	2.060	2.150	1.607	6,447,500
2023-07-03	2.020	2.090	2.000	2.080	1.555	4,787,500
2023-06-30	1.990	2.030	1.980	2.020	1.510	5,801,000
2023-06-29	1.990	1.990	1.950	1.980	1.480	2,701,500
2023-06-28	1.990	2.000	1.960	1.990	1.487	4,190,500
2023-06-27	1.920	2.000	1.920	1.990	1.487	7,683,500
2023-06-26	1.870	2.010	1.860	1.920	1.435	11,979,000
2023-06-23	1.950	1.950	1.830	1.850	1.383	2,430,000
2023-06-21	1.930	1.930	1.860	1.920	1.435	4,876,500
2023-06-20	2.030	2.030	1.930	1.950	1.458	3,551,000
2023-06-19	2.130	2.130	1.980	2.030	1.517	4,649,500
2023-06-16	2.050	2.120	2.020	2.090	1.562	10,852,500
2023-06-15	1.970	2.040	1.970	2.040	1.525	7,771,000
2023-06-14	1.970	2.020	1.940	1.970	1.472	3,309,000
2023-06-13	1.960	1.980	1.940	1.970	1.472	2,374,250
2023-06-12	1.980	1.990	1.940	1.980	1.480	2,665,510
2023-06-09	2.010	2.030	1.970	1.980	1.480	6,596,500
2023-06-08	1.950	2.050	1.930	2.010	1.502	8,647,000
2023-06-07	1.980	1.990	1.930	1.960	1.465	4,693,300
2023-06-06	1.950	1.990	1.890	1.930	1.443	5,338,000
2023-06-05	2.060	2.060	1.900	1.920	1.435	11,658,000
2023-06-02	1.900	2.060	1.900	2.030	1.517	16,524,000
2023-06-01	1.920	1.940	1.840	1.860	1.390	10,023,500
2023-05-31	1.990	1.990	1.860	1.920	1.435	9,899,500
2023-05-30	1.950	1.990	1.900	1.970	1.472	9,148,000
2023-05-29	2.060	2.100	1.910	1.950	1.458	14,237,820
2023-05-25	2.050	2.080	1.960	2.030	1.517	15,711,850
2023-05-24	2.170	2.180	2.060	2.080	1.555	11,884,500
2023-05-23	2.190	2.210	2.100	2.130	1.592	14,922,310
2023-05-22	2.240	2.250	2.120	2.200	1.644	15,504,500
2023-05-19	2.280	2.280	2.140	2.230	1.667	23,746,000
2023-05-18	2.550	2.560	2.210	2.280	1.704	53,078,000
2023-05-17	3.410	3.420	2.470	2.590	1.936	81,525,508
2023-05-16	3.270	3.350	3.260	3.350	2.504	2,589,000
2023-05-15	3.240	3.310	3.200	3.310	2.474	2,763,228
2023-05-12	3.310	3.350	3.200	3.280	2.452	3,071,500
2023-05-11	3.250	3.310	3.190	3.300	2.467	3,930,481

← NewerPage 14 of 21 · 1,225 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.