Sun Art Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	3.670	3.670	3.270	3.300	2.413	21,521,000
2022-02-16	3.690	3.690	3.480	3.640	2.661	20,122,570
2022-02-15	3.410	3.720	3.410	3.660	2.676	19,435,100
2022-02-14	3.460	3.460	3.320	3.410	2.493	7,399,011
2022-02-11	3.330	3.480	3.270	3.460	2.530	14,031,200
2022-02-10	3.190	3.350	3.190	3.350	2.449	12,381,500
2022-02-09	2.950	3.250	2.950	3.170	2.318	21,178,680
2022-02-08	2.940	2.980	2.910	2.950	2.157	4,643,961
2022-02-07	2.940	3.010	2.900	2.910	2.128	4,788,000
2022-02-04	2.850	2.970	2.850	2.940	2.149	2,896,111
2022-01-31	2.860	2.910	2.820	2.840	2.076	3,754,500
2022-01-28	2.880	2.910	2.810	2.910	2.128	5,288,000
2022-01-27	2.940	2.940	2.780	2.860	2.091	9,366,500
2022-01-26	3.030	3.070	2.950	2.950	2.157	8,545,000
2022-01-25	3.140	3.150	3.000	3.010	2.201	8,073,605
2022-01-24	3.080	3.140	3.060	3.140	2.296	6,885,906
2022-01-21	3.070	3.150	3.070	3.110	2.274	11,536,650
2022-01-20	3.040	3.080	3.030	3.070	2.245	9,009,500
2022-01-19	3.030	3.100	3.010	3.020	2.208	5,892,935
2022-01-18	3.050	3.100	3.020	3.030	2.215	7,467,532
2022-01-17	3.130	3.130	3.030	3.050	2.230	8,106,866
2022-01-14	3.180	3.190	3.100	3.130	2.288	5,908,500
2022-01-13	3.380	3.380	3.200	3.240	2.369	5,640,322
2022-01-12	3.280	3.430	3.270	3.320	2.427	17,569,930
2022-01-11	3.260	3.340	3.220	3.240	2.369	13,473,510
2022-01-10	3.140	3.250	3.140	3.240	2.369	19,677,980
2022-01-07	3.030	3.120	3.000	3.100	2.266	7,596,327
2022-01-06	3.120	3.170	2.980	3.030	2.215	10,792,360
2022-01-05	3.180	3.340	3.100	3.140	2.296	14,177,740
2022-01-04	3.100	3.220	3.100	3.200	2.340	8,613,000
2022-01-03	3.070	3.140	3.040	3.130	2.288	3,974,500
2021-12-31	3.120	3.240	3.120	3.130	2.288	2,499,000
2021-12-30	3.200	3.220	3.090	3.100	2.266	7,651,144
2021-12-29	3.100	3.280	3.080	3.220	2.354	6,698,500
2021-12-28	2.940	3.200	2.920	3.200	2.340	12,158,380
2021-12-24	2.990	2.990	2.910	2.940	2.149	2,617,205
2021-12-23	2.950	3.000	2.920	2.950	2.157	4,537,261
2021-12-22	2.980	2.990	2.900	2.910	2.128	5,565,501
2021-12-21	2.970	3.040	2.850	2.920	2.135	5,579,512
2021-12-20	2.990	3.020	2.890	2.920	2.135	7,221,180
2021-12-17	3.110	3.110	2.970	3.010	2.201	8,383,608
2021-12-16	3.080	3.120	3.010	3.120	2.281	3,540,732
2021-12-15	3.060	3.120	2.990	3.040	2.223	11,279,530
2021-12-14	3.050	3.140	2.960	2.980	2.179	5,732,872
2021-12-13	3.250	3.270	3.030	3.040	2.223	11,389,650
2021-12-10	3.180	3.290	3.160	3.250	2.376	6,829,107
2021-12-09	3.110	3.280	3.110	3.200	2.340	13,388,500
2021-12-08	3.090	3.160	3.070	3.100	2.266	7,751,010
2021-12-07	2.860	3.080	2.860	3.060	2.237	10,598,950
2021-12-06	3.000	3.000	2.830	2.850	2.084	9,881,539
2021-12-03	3.110	3.110	2.780	2.960	2.164	16,147,240
2021-12-02	3.120	3.120	3.040	3.070	2.245	6,809,642
2021-12-01	3.170	3.190	3.130	3.150	2.303	4,506,953
2021-11-30	3.120	3.180	3.070	3.170	2.318	37,801,520
2021-11-29	3.000	3.120	2.970	3.110	2.274	12,502,990
2021-11-26	3.270	3.290	3.000	3.010	2.201	25,873,250
2021-11-25	3.340	3.360	3.300	3.320	2.427	4,527,258
2021-11-24	3.410	3.410	3.280	3.330	2.435	5,810,189
2021-11-23	3.360	3.440	3.310	3.400	2.486	7,072,000
2021-11-22	3.280	3.350	3.260	3.320	2.427	16,253,360

← NewerPage 20 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.