Sun Art Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.170	2.200	2.100	2.120	1.766	12,722,260
2025-08-04	2.120	2.190	2.060	2.170	1.807	26,061,439
2025-08-01	2.050	2.130	2.050	2.090	1.741	18,689,000
2025-07-31	2.150	2.150	2.050	2.070	1.724	20,010,000
2025-07-30	2.230	2.240	2.120	2.150	1.791	33,059,000
2025-07-29	2.250	2.280	2.210	2.230	1.857	19,914,000
2025-07-28	2.320	2.340	2.250	2.250	1.874	21,847,500
2025-07-25	2.390	2.490	2.350	2.350	1.957	28,419,500
2025-07-24	2.400	2.410	2.350	2.390	1.991	10,265,000
2025-07-23	2.450	2.460	2.360	2.390	1.991	9,059,000
2025-07-22	2.390	2.450	2.370	2.440	2.032	6,869,000
2025-07-21	2.330	2.400	2.330	2.380	1.982	7,762,000
2025-07-18	2.290	2.400	2.290	2.350	1.957	13,020,500
2025-07-17	2.330	2.360	2.240	2.290	1.907	15,451,500
2025-07-16	2.390	2.400	2.330	2.350	1.957	4,996,708
2025-07-15	2.350	2.450	2.300	2.370	1.974	29,941,000
2025-07-14	2.330	2.330	2.280	2.320	1.932	3,476,000
2025-07-11	2.270	2.350	2.250	2.300	1.916	18,307,500
2025-07-10	2.210	2.270	2.200	2.270	1.891	7,278,000
2025-07-09	2.240	2.270	2.180	2.230	1.857	17,556,090
2025-07-08	2.330	2.330	2.200	2.240	1.866	21,220,500
2025-07-07	2.310	2.420	2.300	2.320	1.932	10,606,000
2025-07-04	2.350	2.360	2.300	2.350	1.957	16,758,010
2025-07-03	2.340	2.340	2.290	2.320	1.932	5,726,500
2025-07-02	2.290	2.360	2.290	2.350	1.957	7,306,200
2025-06-30	2.340	2.340	2.260	2.290	1.907	5,337,200
2025-06-27	2.380	2.380	2.290	2.310	1.924	18,074,500
2025-06-26	2.490	2.490	2.330	2.370	1.974	21,696,160
2025-06-25	2.500	2.560	2.480	2.490	2.074	4,546,979
2025-06-24	2.500	2.530	2.450	2.490	2.074	7,093,746
2025-06-23	2.570	2.570	2.440	2.480	2.066	26,192,240
2025-06-20	2.430	2.650	2.430	2.540	2.116	19,935,881
2025-06-19	2.550	2.580	2.390	2.430	2.024	12,875,500
2025-06-18	2.640	2.640	2.530	2.540	2.116	7,295,546
2025-06-17	2.680	2.740	2.600	2.640	2.199	6,757,000
2025-06-16	2.680	2.760	2.580	2.710	2.257	19,076,000
2025-06-13	2.580	2.760	2.580	2.680	2.232	22,267,439
2025-06-12	2.600	2.660	2.540	2.590	2.157	14,023,000
2025-06-11	2.700	2.700	2.570	2.600	2.166	10,448,500
2025-06-10	2.680	2.760	2.630	2.700	2.249	23,274,891
2025-06-09	2.490	2.770	2.490	2.690	2.241	49,246,602
2025-06-06	2.470	2.560	2.450	2.470	2.057	15,042,300
2025-06-05	2.380	2.590	2.370	2.530	2.107	37,827,102
2025-06-04	2.280	2.390	2.270	2.360	1.966	11,426,500
2025-06-03	2.350	2.390	2.290	2.290	1.907	26,785,100
2025-06-02	2.330	2.360	2.270	2.360	1.966	7,301,500
2025-05-30	2.290	2.440	2.280	2.380	1.982	36,105,000
2025-05-29	2.270	2.310	2.230	2.280	1.899	16,437,000
2025-05-28	2.200	2.320	2.170	2.250	1.874	20,046,500
2025-05-27	2.130	2.210	2.130	2.180	1.816	9,711,500
2025-05-26	2.110	2.190	2.090	2.120	1.766	11,977,210
2025-05-23	2.260	2.260	2.100	2.110	1.757	16,430,660
2025-05-22	2.050	2.320	2.040	2.200	1.832	70,929,719
2025-05-21	2.180	2.200	1.980	2.050	1.707	90,936,000
2025-05-20	1.890	1.940	1.890	1.940	1.616	5,361,660
2025-05-19	1.850	1.900	1.820	1.900	1.583	3,831,940
2025-05-16	1.900	1.900	1.830	1.850	1.541	10,911,500
2025-05-15	1.960	1.960	1.900	1.930	1.608	5,450,500
2025-05-14	1.970	1.970	1.920	1.940	1.616	4,369,608
2025-05-13	1.910	1.990	1.900	1.950	1.624	21,507,000

← NewerPage 6 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.