Sun.King Technology Group Limited (HKG:0580)
Hong Kong · Delayed Price · Currency is HKD 1.750
-0.020 (-1.13%)
Aug 25, 2025, 11:44 AM HKT
Sun.King Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.75 | 1.80 | 1.72 | 1.77 | 1.77 | 2.91% | 6,106,000 |
| Aug 21, 2025 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -2.82% | 4,412,000 |
| Aug 20, 2025 | 1.83 | 1.83 | 1.72 | 1.77 | 1.77 | -4.84% | 9,664,000 |
| Aug 19, 2025 | 1.69 | 1.86 | 1.66 | 1.86 | 1.86 | 11.38% | 36,352,000 |
| Aug 18, 2025 | 1.62 | 1.69 | 1.61 | 1.67 | 1.67 | 3.73% | 14,098,000 |
| Aug 15, 2025 | 1.55 | 1.64 | 1.53 | 1.61 | 1.61 | 3.87% | 8,716,000 |
| Aug 14, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 3,246,000 |
| Aug 13, 2025 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 5,864,000 |
| Aug 12, 2025 | 1.52 | 1.61 | 1.52 | 1.59 | 1.59 | 4.61% | 14,214,000 |
| Aug 11, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 4,730,000 |
| Aug 8, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | -0.66% | 4,546,000 |
| Aug 7, 2025 | 1.53 | 1.53 | 1.47 | 1.51 | 1.51 | 0.67% | 6,624,000 |
| Aug 6, 2025 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | 0.67% | 8,658,000 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 3,796,000 |
| Aug 4, 2025 | 1.47 | 1.51 | 1.45 | 1.48 | 1.48 | -0.67% | 3,622,000 |
| Aug 1, 2025 | 1.53 | 1.54 | 1.47 | 1.49 | 1.49 | -1.32% | 4,748,000 |
| Jul 31, 2025 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -3.21% | 6,884,000 |
| Jul 30, 2025 | 1.56 | 1.57 | 1.51 | 1.56 | 1.56 | - | 10,526,000 |
| Jul 29, 2025 | 1.54 | 1.57 | 1.51 | 1.56 | 1.56 | 1.30% | 5,622,000 |
| Jul 28, 2025 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | 6.21% | 8,992,000 |
| Jul 25, 2025 | 1.49 | 1.59 | 1.45 | 1.45 | 1.45 | -2.68% | 23,440,000 |
| Jul 24, 2025 | 1.64 | 1.64 | 1.48 | 1.49 | 1.49 | -6.88% | 28,860,000 |
| Jul 23, 2025 | 1.59 | 1.69 | 1.54 | 1.60 | 1.60 | 0.63% | 44,584,000 |
| Jul 22, 2025 | 1.48 | 1.61 | 1.47 | 1.59 | 1.59 | 8.16% | 26,674,000 |
| Jul 21, 2025 | 1.46 | 1.51 | 1.44 | 1.47 | 1.47 | 5.00% | 14,062,000 |
| Jul 18, 2025 | 1.36 | 1.46 | 1.36 | 1.40 | 1.40 | 2.19% | 9,468,000 |
| Jul 17, 2025 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 4,662,000 |
| Jul 16, 2025 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 3.70% | 4,664,000 |
| Jul 15, 2025 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | - | 4,994,000 |
| Jul 14, 2025 | 1.30 | 1.38 | 1.28 | 1.35 | 1.35 | 1.50% | 10,818,000 |
| Jul 11, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 5,910,000 |
| Jul 10, 2025 | 1.39 | 1.41 | 1.32 | 1.35 | 1.35 | 5.47% | 18,608,000 |
| Jul 9, 2025 | 1.23 | 1.28 | 1.20 | 1.28 | 1.28 | 1.59% | 3,612,000 |
| Jul 8, 2025 | 1.24 | 1.26 | 1.21 | 1.26 | 1.26 | 3.28% | 1,630,000 |
| Jul 7, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 648,000 |
| Jul 4, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 1,840,000 |
| Jul 3, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 740,000 |
| Jul 2, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 3,880,000 |
| Jun 30, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -0.82% | 1,233,340 |
| Jun 27, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 1,440,000 |
| Jun 26, 2025 | 1.22 | 1.26 | 1.20 | 1.22 | 1.22 | - | 5,210,000 |
| Jun 25, 2025 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 2,512,000 |
| Jun 24, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 816,000 |
| Jun 23, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 712,000 |
| Jun 20, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 1,054,000 |
| Jun 19, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 3,432,000 |
| Jun 18, 2025 | 1.20 | 1.21 | 1.16 | 1.20 | 1.20 | - | 2,294,000 |
| Jun 17, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 1,238,000 |
| Jun 16, 2025 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 1,906,000 |
| Jun 13, 2025 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 2.52% | 4,814,000 |