SUNeVision Holdings Ltd. (HKG:1686)
Hong Kong · Delayed Price · Currency is HKD 6.59
-0.17 (-2.51%)
Sep 5, 2025, 4:08 PM HKT
SUNeVision Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.78 | 6.88 | 6.59 | 6.59 | 6.59 | -2.51% | 25,613,962 |
| Sep 4, 2025 | 6.99 | 6.99 | 6.60 | 6.76 | 6.76 | -3.29% | 41,040,659 |
| Sep 3, 2025 | 7.98 | 7.98 | 6.59 | 6.99 | 6.99 | -13.81% | 70,285,162 |
| Sep 2, 2025 | 8.01 | 8.20 | 7.95 | 8.11 | 8.11 | -0.61% | 6,190,800 |
| Sep 1, 2025 | 7.85 | 8.30 | 7.79 | 8.16 | 8.16 | 6.95% | 16,184,100 |
| Aug 29, 2025 | 7.82 | 7.91 | 7.61 | 7.63 | 7.63 | -2.43% | 7,469,385 |
| Aug 28, 2025 | 7.97 | 7.97 | 7.66 | 7.82 | 7.82 | -2.13% | 4,487,600 |
| Aug 27, 2025 | 8.09 | 8.26 | 7.95 | 7.99 | 7.99 | -0.62% | 5,824,422 |
| Aug 26, 2025 | 8.24 | 8.28 | 7.97 | 8.04 | 8.04 | -1.83% | 5,379,000 |
| Aug 25, 2025 | 7.92 | 8.22 | 7.92 | 8.19 | 8.19 | 4.20% | 13,813,606 |
| Aug 22, 2025 | 7.80 | 7.95 | 7.63 | 7.86 | 7.86 | 0.77% | 8,171,000 |
| Aug 21, 2025 | 7.76 | 7.83 | 7.60 | 7.80 | 7.80 | -0.38% | 3,983,399 |
| Aug 20, 2025 | 7.85 | 7.85 | 7.55 | 7.83 | 7.83 | -0.25% | 4,143,945 |
| Aug 19, 2025 | 8.00 | 8.10 | 7.76 | 7.85 | 7.85 | -1.88% | 8,217,164 |
| Aug 18, 2025 | 8.00 | 8.20 | 7.86 | 8.00 | 8.00 | 0.13% | 9,396,000 |
| Aug 15, 2025 | 7.77 | 8.05 | 7.69 | 7.99 | 7.99 | 2.44% | 7,200,414 |
| Aug 14, 2025 | 7.99 | 7.99 | 7.65 | 7.80 | 7.80 | -0.89% | 5,545,072 |
| Aug 13, 2025 | 7.48 | 7.95 | 7.48 | 7.87 | 7.87 | 5.21% | 9,439,316 |
| Aug 12, 2025 | 7.63 | 7.64 | 7.36 | 7.48 | 7.48 | -2.86% | 6,051,760 |
| Aug 11, 2025 | 7.68 | 7.73 | 7.49 | 7.70 | 7.70 | 0.26% | 4,490,600 |
| Aug 8, 2025 | 7.75 | 7.84 | 7.60 | 7.68 | 7.68 | 0.52% | 6,894,000 |
| Aug 7, 2025 | 7.52 | 7.70 | 7.36 | 7.64 | 7.64 | 1.60% | 7,875,296 |
| Aug 6, 2025 | 7.55 | 7.60 | 7.10 | 7.52 | 7.52 | -0.40% | 16,787,845 |
| Aug 5, 2025 | 7.61 | 7.78 | 7.47 | 7.55 | 7.55 | -0.79% | 8,673,648 |
| Aug 4, 2025 | 7.54 | 7.66 | 7.27 | 7.61 | 7.61 | 0.26% | 4,546,679 |
| Aug 1, 2025 | 7.90 | 7.96 | 7.53 | 7.59 | 7.59 | -2.82% | 6,523,590 |
| Jul 31, 2025 | 7.57 | 8.01 | 7.52 | 7.81 | 7.81 | 3.17% | 13,693,592 |
| Jul 30, 2025 | 7.71 | 7.76 | 7.53 | 7.57 | 7.57 | -2.07% | 6,495,686 |
| Jul 29, 2025 | 7.63 | 7.76 | 7.45 | 7.73 | 7.73 | 0.91% | 7,414,000 |
| Jul 28, 2025 | 7.99 | 7.99 | 7.63 | 7.66 | 7.66 | -4.13% | 5,487,806 |
| Jul 25, 2025 | 7.91 | 8.04 | 7.78 | 7.99 | 7.99 | 0.50% | 5,001,060 |
| Jul 24, 2025 | 8.10 | 8.23 | 7.82 | 7.95 | 7.95 | -0.13% | 4,733,500 |
| Jul 23, 2025 | 7.70 | 8.14 | 7.62 | 7.96 | 7.96 | 3.38% | 10,147,192 |
| Jul 22, 2025 | 7.84 | 7.84 | 7.58 | 7.70 | 7.70 | -1.16% | 6,957,472 |
| Jul 21, 2025 | 8.05 | 8.05 | 7.78 | 7.79 | 7.79 | -3.47% | 6,759,076 |
| Jul 18, 2025 | 8.33 | 8.42 | 8.03 | 8.07 | 8.07 | -3.12% | 8,229,000 |
| Jul 17, 2025 | 8.14 | 8.42 | 8.02 | 8.33 | 8.33 | 2.46% | 8,792,201 |
| Jul 16, 2025 | 8.12 | 8.24 | 8.01 | 8.13 | 8.13 | 0.12% | 10,796,014 |
| Jul 15, 2025 | 7.54 | 8.15 | 7.54 | 8.12 | 8.12 | 7.69% | 24,951,484 |
| Jul 14, 2025 | 7.25 | 7.54 | 7.18 | 7.54 | 7.54 | 4.00% | 5,870,111 |
| Jul 11, 2025 | 7.36 | 7.36 | 7.21 | 7.25 | 7.25 | -0.41% | 3,750,300 |
| Jul 10, 2025 | 7.41 | 7.53 | 7.24 | 7.28 | 7.28 | -1.75% | 6,963,000 |
| Jul 9, 2025 | 7.67 | 7.67 | 7.32 | 7.41 | 7.41 | -3.39% | 7,639,922 |
| Jul 8, 2025 | 7.76 | 7.76 | 7.54 | 7.67 | 7.67 | - | 3,757,133 |
| Jul 7, 2025 | 7.94 | 7.98 | 7.62 | 7.67 | 7.67 | -3.40% | 6,957,000 |
| Jul 4, 2025 | 7.40 | 8.30 | 7.40 | 7.94 | 7.94 | 7.59% | 31,275,715 |
| Jul 3, 2025 | 7.27 | 7.42 | 7.03 | 7.38 | 7.38 | 2.79% | 6,867,061 |
| Jul 2, 2025 | 7.56 | 7.68 | 7.16 | 7.18 | 7.18 | -5.03% | 9,548,847 |
| Jun 30, 2025 | 7.63 | 7.79 | 7.51 | 7.56 | 7.56 | -1.05% | 5,365,578 |
| Jun 27, 2025 | 7.49 | 7.75 | 7.49 | 7.64 | 7.64 | 2.00% | 5,046,000 |