SUNeVision Holdings Ltd. (HKG:1686)
Hong Kong · Delayed Price · Currency is HKD 4.880
-0.140 (-2.79%)
At close: Dec 5, 2025
SUNeVision Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.99 | 4.99 | 4.83 | 4.88 | 4.88 | -2.79% | 7,527,999 |
| Dec 4, 2025 | 4.96 | 5.03 | 4.89 | 5.02 | 5.02 | 1.41% | 2,829,641 |
| Dec 3, 2025 | 5.04 | 5.04 | 4.90 | 4.95 | 4.95 | -1.98% | 3,079,902 |
| Dec 2, 2025 | 5.09 | 5.10 | 5.00 | 5.05 | 5.05 | -0.79% | 3,784,592 |
| Dec 1, 2025 | 5.14 | 5.16 | 5.03 | 5.09 | 5.09 | -0.97% | 3,046,716 |
| Nov 28, 2025 | 5.14 | 5.21 | 5.12 | 5.14 | 5.14 | -0.19% | 3,918,000 |
| Nov 27, 2025 | 5.24 | 5.24 | 5.07 | 5.15 | 5.15 | - | 2,660,500 |
| Nov 26, 2025 | 5.06 | 5.17 | 5.05 | 5.15 | 5.15 | 2.18% | 6,347,792 |
| Nov 25, 2025 | 5.04 | 5.10 | 4.98 | 5.04 | 5.04 | - | 7,030,266 |
| Nov 24, 2025 | 5.13 | 5.13 | 4.99 | 5.04 | 5.04 | 0.40% | 6,784,997 |
| Nov 21, 2025 | 5.08 | 5.08 | 4.97 | 5.02 | 5.02 | -2.33% | 3,392,966 |
| Nov 20, 2025 | 5.25 | 5.26 | 5.10 | 5.14 | 5.14 | -1.15% | 5,934,000 |
| Nov 19, 2025 | 5.17 | 5.23 | 5.11 | 5.20 | 5.20 | 0.58% | 4,627,949 |
| Nov 18, 2025 | 5.36 | 5.36 | 5.12 | 5.17 | 5.17 | -4.61% | 8,251,542 |
| Nov 17, 2025 | 5.39 | 5.44 | 5.32 | 5.42 | 5.42 | 0.37% | 3,379,780 |
| Nov 14, 2025 | 5.61 | 5.61 | 5.39 | 5.40 | 5.40 | -3.74% | 3,591,165 |
| Nov 13, 2025 | 5.68 | 5.68 | 5.44 | 5.61 | 5.61 | 0.36% | 5,513,746 |
| Nov 12, 2025 | 5.66 | 5.70 | 5.55 | 5.59 | 5.59 | -1.24% | 4,901,659 |
| Nov 11, 2025 | 5.73 | 5.73 | 5.54 | 5.66 | 5.66 | -1.22% | 9,130,638 |
| Nov 10, 2025 | 5.76 | 5.84 | 5.72 | 5.73 | 5.73 | -0.52% | 1,834,458 |
| Nov 7, 2025 | 5.75 | 5.85 | 5.69 | 5.76 | 5.76 | -1.87% | 4,544,260 |
| Nov 6, 2025 | 5.82 | 5.87 | 5.72 | 5.87 | 5.87 | 0.34% | 3,014,410 |
| Nov 5, 2025 | 5.72 | 5.88 | 5.54 | 5.85 | 5.85 | 1.39% | 5,223,070 |
| Nov 4, 2025 | 5.93 | 5.93 | 5.73 | 5.77 | 5.77 | -4.63% | 6,129,000 |
| Nov 3, 2025 | 6.06 | 6.08 | 5.95 | 6.05 | 5.93 | 0.17% | 3,948,620 |
| Oct 31, 2025 | 6.09 | 6.11 | 6.00 | 6.04 | 5.92 | -1.31% | 2,867,483 |
| Oct 30, 2025 | 6.20 | 6.22 | 6.05 | 6.12 | 6.00 | 0.66% | 8,515,267 |
| Oct 28, 2025 | 6.28 | 6.29 | 6.06 | 6.08 | 5.96 | -2.72% | 3,621,431 |
| Oct 27, 2025 | 6.09 | 6.25 | 6.08 | 6.25 | 6.13 | 3.48% | 6,037,343 |
| Oct 24, 2025 | 6.07 | 6.08 | 6.00 | 6.04 | 5.92 | 0.67% | 6,498,038 |
| Oct 23, 2025 | 6.00 | 6.06 | 5.81 | 6.00 | 5.88 | - | 6,310,036 |
| Oct 22, 2025 | 6.11 | 6.11 | 5.92 | 6.00 | 5.88 | -1.80% | 7,055,016 |
| Oct 21, 2025 | 6.15 | 6.23 | 6.09 | 6.11 | 5.99 | -0.65% | 6,542,229 |
| Oct 20, 2025 | 6.20 | 6.20 | 6.10 | 6.15 | 6.03 | 0.65% | 2,413,400 |
| Oct 17, 2025 | 6.33 | 6.33 | 6.05 | 6.11 | 5.99 | -3.32% | 3,765,190 |
| Oct 16, 2025 | 6.30 | 6.33 | 6.19 | 6.32 | 6.19 | 0.64% | 3,085,600 |
| Oct 15, 2025 | 6.22 | 6.30 | 6.09 | 6.28 | 6.16 | 2.95% | 4,304,884 |
| Oct 14, 2025 | 6.38 | 6.45 | 6.09 | 6.10 | 5.98 | -4.39% | 5,997,000 |
| Oct 13, 2025 | 6.35 | 6.42 | 6.12 | 6.38 | 6.25 | -2.74% | 9,295,400 |
| Oct 10, 2025 | 6.75 | 6.75 | 6.54 | 6.56 | 6.43 | -2.81% | 3,664,200 |
| Oct 9, 2025 | 6.75 | 6.89 | 6.68 | 6.75 | 6.62 | -0.74% | 4,795,620 |
| Oct 8, 2025 | 6.80 | 6.90 | 6.73 | 6.80 | 6.67 | -1.45% | 2,190,400 |
| Oct 6, 2025 | 6.93 | 6.93 | 6.76 | 6.90 | 6.76 | -0.58% | 2,363,490 |
| Oct 3, 2025 | 6.91 | 6.97 | 6.84 | 6.94 | 6.80 | 0.29% | 1,494,000 |
| Oct 2, 2025 | 6.87 | 7.00 | 6.81 | 6.92 | 6.78 | 0.73% | 3,772,384 |
| Sep 30, 2025 | 6.80 | 6.89 | 6.73 | 6.87 | 6.73 | 1.33% | 6,724,297 |
| Sep 29, 2025 | 6.54 | 6.78 | 6.54 | 6.78 | 6.65 | 3.99% | 5,860,528 |
| Sep 26, 2025 | 6.80 | 6.89 | 6.50 | 6.52 | 6.39 | -3.98% | 9,763,300 |
| Sep 25, 2025 | 6.96 | 6.98 | 6.78 | 6.79 | 6.66 | -2.16% | 5,323,706 |
| Sep 24, 2025 | 6.78 | 6.95 | 6.67 | 6.94 | 6.80 | 2.97% | 6,525,508 |