Sun Art Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	1.560	1.590	1.510	1.520	1.136	7,380,582
2022-11-08	1.580	1.580	1.510	1.560	1.166	5,560,300
2022-11-07	1.480	1.610	1.450	1.560	1.166	14,344,460
2022-11-04	1.410	1.490	1.400	1.450	1.084	13,406,500
2022-11-03	1.310	1.480	1.300	1.400	1.046	17,765,000
2022-11-02	1.310	1.340	1.270	1.320	0.987	11,350,500
2022-11-01	1.290	1.340	1.270	1.310	0.979	11,193,500
2022-10-31	1.350	1.350	1.250	1.250	0.934	8,548,000
2022-10-28	1.380	1.400	1.320	1.350	1.009	3,835,000
2022-10-27	1.400	1.440	1.370	1.400	1.046	5,202,100
2022-10-26	1.330	1.390	1.330	1.380	1.032	7,729,000
2022-10-25	1.380	1.380	1.310	1.330	0.994	3,771,500
2022-10-24	1.470	1.470	1.320	1.360	1.017	10,400,500
2022-10-21	1.500	1.500	1.450	1.450	1.084	3,530,000
2022-10-20	1.550	1.550	1.480	1.490	1.114	10,642,000
2022-10-19	1.660	1.660	1.550	1.550	1.159	8,841,720
2022-10-18	1.610	1.670	1.580	1.640	1.226	7,454,141
2022-10-17	1.620	1.630	1.580	1.590	1.188	5,180,500
2022-10-14	1.610	1.650	1.600	1.600	1.196	6,301,000
2022-10-13	1.640	1.660	1.600	1.600	1.196	4,839,000
2022-10-12	1.650	1.670	1.600	1.650	1.233	3,698,950
2022-10-11	1.740	1.740	1.620	1.650	1.233	6,091,500
2022-10-10	1.710	1.770	1.660	1.680	1.256	3,505,500
2022-10-07	1.740	1.780	1.690	1.710	1.278	2,781,500
2022-10-06	1.870	1.870	1.740	1.750	1.308	6,750,000
2022-10-05	1.750	1.970	1.750	1.950	1.458	12,082,300
2022-10-03	1.680	1.730	1.660	1.710	1.278	4,145,000
2022-09-30	1.750	1.750	1.670	1.680	1.256	7,462,933
2022-09-29	1.780	1.780	1.700	1.720	1.286	6,081,678
2022-09-28	1.770	1.790	1.720	1.730	1.293	4,171,975
2022-09-27	1.730	1.800	1.720	1.770	1.323	4,695,000
2022-09-26	1.750	1.780	1.710	1.710	1.278	3,039,350
2022-09-23	1.770	1.810	1.730	1.750	1.308	3,425,500
2022-09-22	1.850	1.850	1.750	1.800	1.345	8,814,500
2022-09-21	1.900	1.900	1.850	1.850	1.383	4,164,996
2022-09-20	1.910	1.930	1.890	1.900	1.420	3,421,750
2022-09-19	1.980	1.980	1.900	1.920	1.435	4,496,634
2022-09-16	1.990	2.010	1.970	1.980	1.480	5,573,000
2022-09-15	1.970	2.010	1.970	1.990	1.487	3,844,861
2022-09-14	1.960	2.000	1.960	1.970	1.472	3,120,500
2022-09-13	1.990	2.030	1.990	2.000	1.495	1,746,008
2022-09-09	1.990	2.020	1.990	2.000	1.495	1,608,500
2022-09-08	2.010	2.010	1.960	1.970	1.472	1,929,000
2022-09-07	1.970	2.010	1.950	1.980	1.480	3,565,000
2022-09-06	1.990	2.000	1.950	1.990	1.487	3,320,500
2022-09-05	2.000	2.010	1.970	2.000	1.495	1,588,010
2022-09-02	2.020	2.030	1.990	2.000	1.495	3,318,016
2022-09-01	2.030	2.050	2.010	2.010	1.502	2,354,000
2022-08-31	2.050	2.050	2.010	2.030	1.517	2,682,004
2022-08-30	2.050	2.050	2.000	2.030	1.517	5,162,959
2022-08-29	2.040	2.060	2.030	2.030	1.517	1,966,500
2022-08-26	2.060	2.120	2.060	2.080	1.555	3,428,646
2022-08-25	2.060	2.070	2.030	2.050	1.532	2,251,000
2022-08-24	2.050	2.060	2.000	2.040	1.525	4,202,240
2022-08-23	2.070	2.070	2.020	2.030	1.517	2,873,500
2022-08-22	2.050	2.100	2.030	2.070	1.547	3,802,815
2022-08-19	2.070	2.090	2.050	2.060	1.506	4,420,000
2022-08-18	2.070	2.090	2.050	2.070	1.513	4,856,500
2022-08-17	2.120	2.120	2.070	2.070	1.513	7,547,500
2022-08-16	2.150	2.150	2.100	2.110	1.543	6,306,500

← NewerPage 17 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.