Sun Art Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	2.190	2.200	2.140	2.140	1.565	2,778,500
2022-08-12	2.190	2.200	2.170	2.170	1.587	2,777,500
2022-08-11	2.200	2.210	2.170	2.190	1.601	2,201,010
2022-08-10	2.200	2.200	2.150	2.180	1.594	3,392,478
2022-08-09	2.220	2.220	2.170	2.200	1.608	2,555,500
2022-08-08	2.250	2.250	2.170	2.210	1.616	4,352,458
2022-08-05	2.350	2.350	2.250	2.250	1.645	3,535,500
2022-08-04	2.190	2.350	2.160	2.320	1.696	9,375,205
2022-08-03	2.250	2.250	2.170	2.170	1.587	6,021,000
2022-08-02	2.250	2.250	2.150	2.230	1.630	8,600,100
2022-08-01	2.320	2.320	2.230	2.250	1.645	7,827,500
2022-07-29	2.400	2.400	2.300	2.310	1.689	4,943,000
2022-07-28	2.330	2.360	2.300	2.350	1.718	4,814,333
2022-07-27	2.320	2.350	2.300	2.330	1.704	2,408,900
2022-07-26	2.310	2.390	2.300	2.360	1.725	2,464,800
2022-07-25	2.330	2.360	2.300	2.340	1.711	2,009,500
2022-07-22	2.350	2.350	2.290	2.320	1.696	4,879,500
2022-07-21	2.270	2.360	2.270	2.350	1.718	3,984,000
2022-07-20	2.300	2.350	2.280	2.290	1.674	3,057,061
2022-07-19	2.280	2.340	2.270	2.320	1.696	3,078,000
2022-07-18	2.310	2.350	2.260	2.320	1.696	4,726,503
2022-07-15	2.410	2.410	2.220	2.260	1.652	12,822,500
2022-07-14	2.370	2.440	2.370	2.410	1.762	3,343,537
2022-07-13	2.400	2.430	2.370	2.370	1.733	2,880,500
2022-07-12	2.400	2.440	2.360	2.390	1.747	9,364,488
2022-07-11	2.530	2.530	2.420	2.460	1.799	10,408,500
2022-07-08	2.600	2.620	2.530	2.540	1.857	4,213,000
2022-07-07	2.520	2.620	2.480	2.600	1.901	9,878,006
2022-07-06	2.540	2.630	2.500	2.520	1.842	9,703,951
2022-07-05	2.510	2.550	2.440	2.530	1.850	5,247,516
2022-07-04	2.550	2.550	2.470	2.470	1.806	2,420,000
2022-06-30	2.500	2.620	2.500	2.550	1.864	5,323,927
2022-06-29	2.600	2.630	2.510	2.530	1.850	6,210,870
2022-06-28	2.510	2.640	2.500	2.640	1.930	9,990,010
2022-06-27	2.500	2.570	2.470	2.550	1.864	9,447,322
2022-06-24	2.370	2.480	2.350	2.460	1.799	10,952,510
2022-06-23	2.330	2.400	2.300	2.390	1.747	6,874,978
2022-06-22	2.410	2.420	2.330	2.340	1.711	5,997,000
2022-06-21	2.340	2.420	2.310	2.410	1.762	7,636,075
2022-06-20	2.310	2.380	2.270	2.340	1.711	5,439,859
2022-06-17	2.280	2.350	2.260	2.290	1.674	29,999,449
2022-06-16	2.320	2.410	2.310	2.330	1.704	8,674,497
2022-06-15	2.290	2.390	2.270	2.300	1.682	13,150,070
2022-06-14	2.300	2.310	2.230	2.280	1.667	10,043,000
2022-06-13	2.400	2.400	2.300	2.310	1.689	7,424,500
2022-06-10	2.380	2.440	2.350	2.420	1.769	8,029,200
2022-06-09	2.470	2.490	2.360	2.390	1.747	10,328,550
2022-06-08	2.420	2.490	2.410	2.460	1.799	8,214,500
2022-06-07	2.410	2.440	2.330	2.400	1.755	9,607,448
2022-06-06	2.500	2.510	2.390	2.410	1.762	12,289,800
2022-06-02	2.350	2.500	2.350	2.490	1.820	13,815,660
2022-06-01	2.380	2.430	2.320	2.400	1.755	17,635,400
2022-05-31	2.310	2.400	2.260	2.360	1.725	162,204,094
2022-05-30	2.400	2.410	2.280	2.310	1.689	24,633,949
2022-05-27	2.440	2.490	2.350	2.370	1.733	17,020,580
2022-05-26	2.450	2.520	2.370	2.430	1.777	17,515,039
2022-05-25	2.250	2.590	2.230	2.450	1.791	38,837,500
2022-05-24	2.290	2.330	2.240	2.250	1.645	9,173,200
2022-05-23	2.340	2.350	2.270	2.280	1.667	14,425,310
2022-05-20	2.380	2.400	2.330	2.340	1.711	11,135,500

← NewerPage 18 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.