Sun.King Technology Group Limited (HKG:0580)
Hong Kong · Delayed Price · Currency is HKD 2.880
+0.160 (5.88%)
May 28, 2026, 4:08 PM HKT
Sun.King Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.68 | 2.89 | 2.64 | 2.75 | - | 1.10% | 19,434,000 |
| May 27, 2026 | 2.19 | 2.79 | 2.13 | 2.72 | 2.72 | 25.93% | 60,208,000 |
| May 26, 2026 | 2.43 | 2.45 | 2.14 | 2.16 | 2.16 | -9.24% | 25,192,000 |
| May 22, 2026 | 2.22 | 2.39 | 2.22 | 2.38 | 2.38 | 7.21% | 12,372,000 |
| May 21, 2026 | 2.28 | 2.37 | 2.20 | 2.22 | 2.22 | -2.63% | 15,702,000 |
| May 20, 2026 | 2.09 | 2.29 | 2.08 | 2.28 | 2.28 | 10.14% | 14,460,000 |
| May 19, 2026 | 2.09 | 2.10 | 2.02 | 2.07 | 2.07 | 0.49% | 6,106,000 |
| May 18, 2026 | 2.10 | 2.17 | 2.03 | 2.06 | 2.06 | -2.83% | 7,586,000 |
| May 15, 2026 | 2.19 | 2.20 | 2.06 | 2.12 | 2.12 | -3.20% | 8,970,000 |
| May 14, 2026 | 2.40 | 2.42 | 2.17 | 2.19 | 2.19 | -4.37% | 14,592,000 |
| May 13, 2026 | 1.99 | 2.39 | 1.99 | 2.29 | 2.29 | 14.50% | 39,072,000 |
| May 12, 2026 | 2.05 | 2.09 | 1.99 | 2.00 | 2.00 | -2.44% | 10,836,000 |
| May 11, 2026 | 2.06 | 2.10 | 1.95 | 2.05 | 2.05 | - | 11,820,000 |
| May 8, 2026 | 1.90 | 2.09 | 1.87 | 2.05 | 2.05 | 16.48% | 66,036,000 |
| May 7, 2026 | 1.76 | 1.81 | 1.72 | 1.76 | 1.76 | 1.73% | 6,034,000 |
| May 6, 2026 | 1.70 | 1.81 | 1.67 | 1.73 | 1.73 | 2.37% | 5,454,000 |
| May 5, 2026 | 1.65 | 1.70 | 1.61 | 1.69 | 1.69 | 2.42% | 1,600,000 |
| May 4, 2026 | 1.62 | 1.69 | 1.62 | 1.65 | 1.65 | 1.85% | 2,392,000 |
| Apr 30, 2026 | 1.67 | 1.67 | 1.58 | 1.62 | 1.62 | -2.99% | 4,836,000 |
| Apr 29, 2026 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 2.45% | 896,000 |
| Apr 28, 2026 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -1.21% | 2,346,000 |
| Apr 27, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 2,972,000 |
| Apr 24, 2026 | 1.61 | 1.70 | 1.61 | 1.69 | 1.69 | 5.62% | 4,478,000 |
| Apr 23, 2026 | 1.67 | 1.67 | 1.59 | 1.60 | 1.60 | -4.19% | 11,962,000 |
| Apr 22, 2026 | 1.63 | 1.71 | 1.59 | 1.67 | 1.67 | 5.03% | 8,302,000 |
| Apr 21, 2026 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | -0.63% | 3,672,000 |
| Apr 20, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | - | 3,028,000 |
| Apr 17, 2026 | 1.65 | 1.68 | 1.60 | 1.60 | 1.60 | -3.03% | 2,426,000 |
| Apr 16, 2026 | 1.58 | 1.67 | 1.57 | 1.65 | 1.65 | 5.77% | 3,888,000 |
| Apr 15, 2026 | 1.61 | 1.62 | 1.54 | 1.56 | 1.56 | -2.50% | 5,576,000 |
| Apr 14, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 1,722,000 |
| Apr 13, 2026 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -3.07% | 2,602,000 |
| Apr 10, 2026 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -0.61% | 3,396,000 |
| Apr 9, 2026 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -1.20% | 2,804,000 |
| Apr 8, 2026 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 5.06% | 5,299,000 |
| Apr 2, 2026 | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -4.82% | 3,150,000 |
| Apr 1, 2026 | 1.62 | 1.66 | 1.60 | 1.66 | 1.66 | 5.06% | 2,702,000 |
| Mar 31, 2026 | 1.60 | 1.62 | 1.54 | 1.58 | 1.58 | -1.86% | 4,476,000 |
| Mar 30, 2026 | 1.60 | 1.61 | 1.54 | 1.61 | 1.61 | - | 6,454,000 |
| Mar 27, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -4.17% | 8,136,000 |
| Mar 26, 2026 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -3.45% | 3,420,000 |
| Mar 25, 2026 | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 2,882,000 |
| Mar 24, 2026 | 1.69 | 1.75 | 1.66 | 1.75 | 1.75 | 6.71% | 3,702,000 |
| Mar 23, 2026 | 1.75 | 1.75 | 1.62 | 1.64 | 1.64 | -7.87% | 9,864,000 |
| Mar 20, 2026 | 1.79 | 1.85 | 1.73 | 1.78 | 1.78 | -0.56% | 7,372,000 |
| Mar 19, 2026 | 1.89 | 1.89 | 1.79 | 1.79 | 1.79 | -5.79% | 3,818,000 |
| Mar 18, 2026 | 1.87 | 1.91 | 1.85 | 1.90 | 1.90 | 2.15% | 1,994,000 |
| Mar 17, 2026 | 1.91 | 1.92 | 1.86 | 1.86 | 1.86 | -0.53% | 2,860,000 |
| Mar 16, 2026 | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | -1.58% | 7,086,000 |
| Mar 13, 2026 | 1.98 | 2.03 | 1.90 | 1.90 | 1.90 | -4.04% | 3,892,000 |