Sun Art Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	2.410	2.410	2.330	2.330	1.704	11,720,950
2022-05-18	2.380	2.450	2.360	2.440	1.784	12,951,110
2022-05-17	2.370	2.420	2.350	2.380	1.740	12,959,330
2022-05-16	2.380	2.390	2.310	2.340	1.711	12,204,430
2022-05-13	2.380	2.380	2.280	2.350	1.718	17,554,061
2022-05-12	2.370	2.450	2.290	2.380	1.740	10,105,560
2022-05-11	2.360	2.440	2.310	2.360	1.725	7,797,764
2022-05-10	2.260	2.380	2.210	2.350	1.718	14,616,490
2022-05-06	2.310	2.360	2.260	2.280	1.667	7,216,807
2022-05-05	2.390	2.440	2.340	2.390	1.747	8,793,000
2022-05-04	2.440	2.440	2.360	2.370	1.733	3,204,176
2022-05-03	2.440	2.460	2.390	2.440	1.784	3,579,759
2022-04-29	2.300	2.470	2.290	2.460	1.799	7,664,543
2022-04-28	2.200	2.330	2.190	2.290	1.674	9,501,620
2022-04-27	2.150	2.200	2.100	2.160	1.579	19,633,711
2022-04-26	2.290	2.300	2.130	2.170	1.587	24,747,699
2022-04-25	2.300	2.300	2.220	2.280	1.667	10,360,560
2022-04-22	2.340	2.340	2.280	2.310	1.689	10,791,330
2022-04-21	2.440	2.440	2.330	2.340	1.711	10,343,500
2022-04-20	2.360	2.490	2.360	2.440	1.784	13,301,230
2022-04-19	2.510	2.520	2.330	2.350	1.718	29,875,500
2022-04-14	2.540	2.590	2.490	2.590	1.894	13,034,380
2022-04-13	2.660	2.720	2.490	2.500	1.828	15,910,000
2022-04-12	2.550	2.680	2.450	2.650	1.937	21,726,760
2022-04-11	2.650	2.650	2.470	2.550	1.864	19,355,109
2022-04-08	2.620	2.640	2.560	2.600	1.901	17,902,141
2022-04-07	2.760	2.760	2.620	2.620	1.916	12,282,600
2022-04-06	2.810	2.850	2.730	2.760	2.018	5,418,501
2022-04-04	2.690	2.850	2.690	2.810	2.054	4,987,300
2022-04-01	2.800	2.820	2.680	2.690	1.967	9,330,660
2022-03-31	2.900	2.920	2.780	2.850	2.084	9,810,042
2022-03-30	2.990	3.030	2.870	2.880	2.106	9,456,000
2022-03-29	3.080	3.080	2.960	2.990	2.186	5,843,500
2022-03-28	2.980	3.070	2.930	3.060	2.237	7,683,660
2022-03-25	3.050	3.100	2.990	3.010	2.201	6,151,000
2022-03-24	3.010	3.130	3.010	3.060	2.237	8,408,684
2022-03-23	3.020	3.140	3.020	3.080	2.252	8,199,283
2022-03-22	3.020	3.100	2.960	3.000	2.193	15,430,160
2022-03-21	3.120	3.120	3.040	3.100	2.266	6,775,544
2022-03-18	3.110	3.140	2.990	3.120	2.281	15,346,530
2022-03-17	3.070	3.260	2.980	3.100	2.266	33,880,328
2022-03-16	2.840	3.020	2.760	3.010	2.201	21,247,920
2022-03-15	2.820	2.960	2.680	2.710	1.981	29,217,141
2022-03-14	2.740	2.840	2.650	2.800	2.047	37,505,672
2022-03-11	2.520	2.740	2.500	2.700	1.974	12,361,500
2022-03-10	2.620	2.640	2.550	2.590	1.894	12,567,150
2022-03-09	2.570	2.590	2.500	2.550	1.864	13,089,590
2022-03-08	2.640	2.650	2.490	2.500	1.828	9,823,829
2022-03-07	2.770	2.770	2.580	2.610	1.908	8,121,122
2022-03-04	2.800	2.840	2.740	2.770	2.025	6,502,801
2022-03-03	2.740	2.820	2.740	2.820	2.062	9,316,010
2022-03-02	2.790	2.870	2.710	2.720	1.989	14,464,500
2022-03-01	2.800	2.860	2.770	2.860	2.091	11,368,440
2022-02-28	2.900	2.930	2.730	2.810	2.054	16,717,529
2022-02-25	3.020	3.030	2.850	2.880	2.106	12,110,780
2022-02-24	3.090	3.090	2.980	3.010	2.201	9,809,130
2022-02-23	3.060	3.160	3.060	3.130	2.288	10,515,470
2022-02-22	3.230	3.230	3.090	3.100	2.266	12,984,000
2022-02-21	3.370	3.370	3.260	3.280	2.398	5,338,000
2022-02-18	3.280	3.400	3.220	3.370	2.464	9,023,700

← NewerPage 19 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.