Sun Art Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	2.930	2.960	2.850	2.930	2.190	5,181,000
2023-02-08	2.960	3.000	2.900	2.930	2.190	6,949,497
2023-02-07	3.020	3.050	2.930	2.970	2.220	7,845,864
2023-02-06	3.180	3.180	2.910	2.970	2.220	9,986,500
2023-02-03	3.180	3.250	3.040	3.150	2.354	7,470,208
2023-02-02	3.280	3.360	3.130	3.220	2.407	9,072,000
2023-02-01	3.150	3.350	3.110	3.270	2.444	13,651,500
2023-01-31	3.020	3.190	2.970	3.160	2.362	11,673,500
2023-01-30	3.100	3.120	2.940	2.970	2.220	10,065,000
2023-01-27	3.180	3.200	3.060	3.090	2.310	2,084,145
2023-01-26	3.120	3.160	3.100	3.150	2.354	2,582,000
2023-01-20	3.050	3.090	3.020	3.060	2.287	2,414,010
2023-01-19	3.160	3.160	3.000	3.050	2.280	4,537,500
2023-01-18	3.150	3.240	3.070	3.110	2.325	9,480,500
2023-01-17	3.190	3.280	3.090	3.150	2.354	6,689,498
2023-01-16	3.330	3.340	3.180	3.210	2.399	6,331,509
2023-01-13	3.390	3.390	3.170	3.310	2.474	11,329,200
2023-01-12	3.400	3.420	3.270	3.330	2.489	9,970,322
2023-01-11	3.120	3.380	3.120	3.370	2.519	27,365,000
2023-01-10	3.080	3.190	3.030	3.120	2.332	12,446,500
2023-01-09	2.930	3.150	2.930	3.100	2.317	24,127,301
2023-01-06	2.920	3.000	2.860	2.880	2.153	10,568,500
2023-01-05	2.810	2.940	2.780	2.910	2.175	9,652,950
2023-01-04	2.730	2.860	2.650	2.810	2.100	12,511,500
2023-01-03	2.560	2.820	2.500	2.740	2.048	15,121,500
2022-12-30	2.450	2.590	2.410	2.560	1.913	8,614,000
2022-12-29	2.480	2.480	2.390	2.410	1.801	2,614,000
2022-12-28	2.450	2.500	2.400	2.460	1.839	7,299,000
2022-12-23	2.410	2.480	2.380	2.420	1.809	5,606,615
2022-12-22	2.520	2.590	2.420	2.430	1.816	8,297,500
2022-12-21	2.410	2.450	2.370	2.440	1.824	4,339,500
2022-12-20	2.420	2.490	2.340	2.410	1.801	6,632,480
2022-12-19	2.600	2.650	2.450	2.490	1.861	6,750,882
2022-12-16	2.500	2.660	2.450	2.620	1.958	8,957,143
2022-12-15	2.690	2.900	2.520	2.540	1.899	16,045,560
2022-12-14	2.620	2.700	2.540	2.620	1.958	10,798,000
2022-12-13	2.590	2.680	2.480	2.620	1.958	12,591,500
2022-12-12	2.530	2.610	2.460	2.580	1.928	16,872,990
2022-12-09	2.640	2.640	2.470	2.490	1.861	17,420,500
2022-12-08	2.350	2.600	2.350	2.600	1.943	21,528,500
2022-12-07	2.400	2.490	2.290	2.330	1.742	18,876,500
2022-12-06	2.350	2.540	2.290	2.400	1.794	21,881,500
2022-12-05	2.250	2.430	2.250	2.390	1.786	22,116,990
2022-12-02	2.160	2.280	2.110	2.230	1.667	16,955,490
2022-12-01	2.100	2.240	2.100	2.160	1.614	20,850,990
2022-11-30	1.950	2.100	1.910	2.030	1.517	31,860,000
2022-11-29	1.760	2.010	1.760	1.930	1.443	17,052,189
2022-11-28	1.730	1.830	1.670	1.800	1.345	10,005,000
2022-11-25	1.820	1.850	1.720	1.750	1.308	9,379,600
2022-11-24	1.830	1.880	1.790	1.830	1.368	5,593,500
2022-11-23	1.810	1.850	1.760	1.810	1.353	11,257,500
2022-11-22	1.940	1.980	1.800	1.810	1.353	12,803,700
2022-11-21	1.970	2.030	1.850	1.990	1.487	11,857,610
2022-11-18	1.850	2.020	1.850	1.980	1.480	21,764,461
2022-11-17	1.930	1.950	1.800	1.810	1.353	12,128,500
2022-11-16	1.790	1.980	1.780	1.880	1.405	23,441,000
2022-11-15	1.670	1.830	1.650	1.780	1.330	18,285,000
2022-11-14	1.630	1.730	1.610	1.680	1.256	19,953,500
2022-11-11	1.620	1.620	1.520	1.610	1.203	14,719,800
2022-11-10	1.510	1.550	1.480	1.510	1.129	5,493,000

← NewerPage 16 of 21 · 1,219 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.