Sun Art Retail Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.730	1.730	1.680	1.700	1.416	4,987,908
2025-02-07	1.770	1.780	1.710	1.720	1.433	11,282,500
2025-02-06	1.780	1.800	1.760	1.780	1.483	7,286,500
2025-02-05	1.770	1.790	1.750	1.770	1.474	10,204,500
2025-02-04	1.710	1.800	1.710	1.800	1.499	9,897,000
2025-02-03	1.680	1.720	1.670	1.710	1.424	11,444,000
2025-01-28	1.710	1.710	1.680	1.700	1.416	1,633,000
2025-01-27	1.720	1.730	1.670	1.700	1.416	18,401,000
2025-01-24	1.750	1.750	1.720	1.720	1.433	5,025,000
2025-01-23	1.790	1.790	1.730	1.750	1.458	7,379,500
2025-01-22	1.770	1.780	1.740	1.780	1.483	11,533,000
2025-01-21	1.800	1.800	1.760	1.790	1.491	9,932,596
2025-01-20	1.750	1.790	1.730	1.780	1.483	13,056,000
2025-01-17	1.720	1.760	1.700	1.750	1.458	12,005,500
2025-01-16	1.750	1.760	1.730	1.750	1.458	5,188,000
2025-01-15	1.750	1.750	1.710	1.750	1.458	14,622,000
2025-01-14	1.730	1.780	1.720	1.750	1.458	8,893,000
2025-01-13	1.760	1.780	1.650	1.770	1.474	8,231,010
2025-01-10	1.830	1.850	1.770	1.780	1.483	10,169,000
2025-01-09	1.880	1.880	1.830	1.850	1.541	5,805,000
2025-01-08	1.880	1.910	1.820	1.840	1.533	14,117,100
2025-01-07	1.900	1.920	1.820	1.870	1.558	12,450,740
2025-01-06	1.820	1.890	1.800	1.880	1.566	37,727,000
2025-01-03	1.950	1.970	1.790	1.810	1.508	68,097,438
2025-01-02	2.110	2.170	1.600	1.980	1.649	255,085,703
2024-12-31	2.460	2.540	2.450	2.480	2.066	6,133,000
2024-12-30	2.550	2.550	2.460	2.470	2.057	7,681,000
2024-12-27	2.380	2.560	2.360	2.550	2.124	14,051,000
2024-12-24	2.500	2.500	2.360	2.370	1.974	4,103,500
2024-12-23	2.400	2.460	2.360	2.450	2.041	5,168,213
2024-12-20	2.580	2.580	2.520	2.540	1.974	5,132,500
2024-12-19	2.600	2.620	2.520	2.590	2.013	15,033,000
2024-12-18	2.680	2.690	2.600	2.620	2.036	7,864,500
2024-12-17	2.750	2.800	2.650	2.690	2.091	12,485,000
2024-12-16	2.660	2.750	2.610	2.710	2.106	20,579,000
2024-12-13	2.590	2.770	2.570	2.660	2.067	32,178,000
2024-12-12	2.490	2.610	2.490	2.570	1.997	17,556,000
2024-12-11	2.500	2.540	2.230	2.490	1.935	23,009,330
2024-12-10	2.510	2.630	2.460	2.590	2.013	24,480,000
2024-12-09	2.480	2.480	2.330	2.460	1.912	12,710,500
2024-12-06	2.410	2.520	2.410	2.470	1.920	9,344,500
2024-12-05	2.450	2.480	2.390	2.460	1.912	9,526,500
2024-12-04	2.560	2.560	2.440	2.460	1.912	15,738,500
2024-12-03	2.580	2.590	2.480	2.560	1.990	14,104,000
2024-12-02	2.590	2.590	2.530	2.560	1.990	14,253,000
2024-11-29	2.480	2.620	2.440	2.590	2.013	20,442,000
2024-11-28	2.430	2.500	2.400	2.470	1.920	12,638,750
2024-11-27	2.250	2.460	2.250	2.460	1.912	44,758,000
2024-11-26	2.260	2.300	2.220	2.280	1.772	12,161,500
2024-11-25	2.120	2.240	2.090	2.240	1.741	21,489,500
2024-11-22	2.190	2.240	2.110	2.120	1.648	6,720,500
2024-11-21	2.260	2.300	2.180	2.190	1.702	4,705,000
2024-11-20	2.160	2.260	2.140	2.250	1.749	10,695,000
2024-11-19	2.160	2.200	2.120	2.140	1.663	6,735,500
2024-11-18	2.140	2.170	2.100	2.120	1.648	5,046,500
2024-11-15	2.140	2.210	2.110	2.140	1.663	6,732,000
2024-11-14	2.140	2.150	2.070	2.130	1.655	8,430,500
2024-11-13	2.120	2.120	2.060	2.100	1.632	13,385,000
2024-11-12	2.230	2.230	2.120	2.140	1.663	8,166,500
2024-11-11	2.300	2.310	2.210	2.210	1.718	6,865,000

← NewerPage 8 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.