Sun Art Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	3.300	3.370	3.240	3.290	2.459	7,457,000
2023-05-09	3.390	3.390	3.250	3.290	2.459	5,592,000
2023-05-08	3.440	3.470	3.370	3.390	2.534	4,691,500
2023-05-05	3.350	3.500	3.350	3.420	2.556	6,953,500
2023-05-04	3.180	3.390	3.180	3.350	2.504	7,276,000
2023-05-03	3.390	3.390	3.120	3.170	2.369	5,444,500
2023-05-02	3.430	3.450	3.310	3.390	2.534	1,864,000
2023-04-28	3.420	3.420	3.300	3.400	2.541	8,240,500
2023-04-27	3.410	3.410	3.220	3.380	2.526	14,562,500
2023-04-26	3.470	3.480	3.380	3.410	2.549	12,784,360
2023-04-25	3.300	3.500	3.190	3.490	2.609	30,537,500
2023-04-24	3.100	3.330	3.090	3.280	2.452	14,537,120
2023-04-21	3.060	3.170	3.030	3.080	2.302	6,736,500
2023-04-20	3.120	3.130	3.000	3.030	2.265	4,022,500
2023-04-19	3.120	3.220	3.070	3.120	2.332	5,360,500
2023-04-18	3.010	3.170	2.990	3.120	2.332	7,083,500
2023-04-17	3.020	3.040	2.930	2.990	2.235	3,718,000
2023-04-14	3.150	3.160	2.980	3.020	2.257	5,171,197
2023-04-13	3.100	3.140	2.960	3.140	2.347	17,627,160
2023-04-12	3.230	3.260	3.070	3.110	2.325	5,738,500
2023-04-11	3.000	3.250	2.990	3.230	2.414	15,344,630
2023-04-06	3.020	3.030	2.960	3.000	2.242	6,252,864
2023-04-04	2.980	3.030	2.860	3.020	2.257	10,941,500
2023-04-03	3.110	3.150	2.980	3.020	2.257	11,083,500
2023-03-31	2.970	3.170	2.970	3.150	2.354	18,987,670
2023-03-30	2.920	2.970	2.760	2.960	2.212	17,656,279
2023-03-29	2.600	2.960	2.560	2.940	2.197	35,479,367
2023-03-28	2.510	2.510	2.460	2.480	1.854	1,742,000
2023-03-27	2.500	2.520	2.460	2.470	1.846	5,330,000
2023-03-24	2.590	2.630	2.470	2.470	1.846	4,863,592
2023-03-23	2.530	2.600	2.480	2.590	1.936	7,394,000
2023-03-22	2.580	2.670	2.520	2.530	1.891	6,204,018
2023-03-21	2.600	2.640	2.450	2.540	1.899	10,056,000
2023-03-20	2.680	2.730	2.490	2.600	1.943	8,428,000
2023-03-17	2.680	2.750	2.660	2.680	2.003	4,207,196
2023-03-16	2.770	2.830	2.630	2.660	1.988	6,175,864
2023-03-15	2.860	2.860	2.750	2.830	2.115	4,436,503
2023-03-14	2.900	2.910	2.740	2.750	2.055	6,734,000
2023-03-13	2.810	2.980	2.810	2.900	2.168	9,436,836
2023-03-10	2.830	2.960	2.780	2.890	2.160	7,906,500
2023-03-09	2.930	2.960	2.860	2.890	2.160	4,050,500
2023-03-08	2.970	2.970	2.870	2.930	2.190	5,491,010
2023-03-07	3.010	3.070	2.940	2.980	2.227	8,237,900
2023-03-06	2.900	3.080	2.830	3.010	2.250	10,610,010
2023-03-03	3.000	3.000	2.890	2.900	2.168	4,675,000
2023-03-02	3.050	3.050	2.930	2.970	2.220	7,005,500
2023-03-01	2.950	3.020	2.870	3.010	2.250	7,431,040
2023-02-28	2.910	2.930	2.810	2.850	2.130	6,007,142
2023-02-27	2.880	2.990	2.870	2.930	2.190	4,381,000
2023-02-24	3.080	3.080	2.900	2.910	2.175	6,314,000
2023-02-23	2.990	3.140	2.950	3.080	2.302	9,992,722
2023-02-22	3.130	3.180	2.930	2.990	2.235	11,001,490
2023-02-21	3.330	3.370	3.160	3.160	2.362	8,356,000
2023-02-20	3.230	3.380	3.220	3.370	2.519	9,484,265
2023-02-17	3.100	3.380	3.100	3.270	2.444	16,946,500
2023-02-16	2.990	3.320	2.970	3.180	2.377	22,710,500
2023-02-15	2.840	3.070	2.830	2.990	2.235	15,539,310
2023-02-14	2.720	2.960	2.720	2.870	2.145	9,736,000
2023-02-13	2.770	2.810	2.700	2.730	2.041	7,709,387
2023-02-10	2.930	2.950	2.750	2.770	2.070	9,032,165

← NewerPage 15 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.