Sunac China Holdings Limited (HKG:1918)
Hong Kong · Delayed Price · Currency is HKD 1.540
-0.020 (-1.28%)
Aug 1, 2025, 4:08 PM HKT
Sunac China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 117,626,000 |
| Jul 31, 2025 | 1.63 | 1.64 | 1.53 | 1.56 | 1.56 | -5.45% | 364,137,000 |
| Jul 30, 2025 | 1.74 | 1.78 | 1.64 | 1.65 | 1.65 | -5.17% | 341,487,000 |
| Jul 29, 2025 | 1.71 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 209,184,327 |
| Jul 28, 2025 | 1.71 | 1.74 | 1.68 | 1.71 | 1.71 | 0.59% | 139,794,960 |
| Jul 25, 2025 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | -1.73% | 219,566,000 |
| Jul 24, 2025 | 1.68 | 1.74 | 1.67 | 1.73 | 1.73 | 3.59% | 310,410,790 |
| Jul 23, 2025 | 1.67 | 1.71 | 1.64 | 1.67 | 1.67 | 1.83% | 303,593,415 |
| Jul 22, 2025 | 1.63 | 1.66 | 1.60 | 1.64 | 1.64 | 0.61% | 221,044,000 |
| Jul 21, 2025 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | - | 145,312,999 |
| Jul 18, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 120,052,707 |
| Jul 17, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 230,190,100 |
| Jul 16, 2025 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -0.60% | 206,058,757 |
| Jul 15, 2025 | 1.75 | 1.77 | 1.62 | 1.67 | 1.67 | -4.02% | 703,763,005 |
| Jul 14, 2025 | 1.74 | 1.81 | 1.72 | 1.74 | 1.74 | 0.58% | 335,958,000 |
| Jul 11, 2025 | 1.85 | 1.85 | 1.71 | 1.73 | 1.73 | -2.81% | 793,918,800 |
| Jul 10, 2025 | 1.57 | 1.88 | 1.57 | 1.78 | 1.78 | 13.38% | 1,815,306,512 |
| Jul 9, 2025 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -1.26% | 176,568,000 |
| Jul 8, 2025 | 1.61 | 1.62 | 1.55 | 1.59 | 1.59 | -0.63% | 302,344,080 |
| Jul 7, 2025 | 1.54 | 1.64 | 1.54 | 1.60 | 1.60 | 4.58% | 616,404,140 |
| Jul 4, 2025 | 1.50 | 1.57 | 1.47 | 1.53 | 1.53 | 2.68% | 332,957,734 |
| Jul 3, 2025 | 1.52 | 1.61 | 1.48 | 1.49 | 1.49 | -0.67% | 466,526,300 |
| Jul 2, 2025 | 1.45 | 1.51 | 1.44 | 1.50 | 1.50 | 4.90% | 369,960,720 |
| Jun 30, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 114,377,020 |
| Jun 27, 2025 | 1.45 | 1.50 | 1.43 | 1.44 | 1.44 | -0.69% | 274,008,455 |
| Jun 26, 2025 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -3.33% | 195,455,000 |
| Jun 25, 2025 | 1.48 | 1.52 | 1.45 | 1.50 | 1.50 | 2.74% | 301,411,000 |
| Jun 24, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 121,574,076 |
| Jun 23, 2025 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 67,754,000 |
| Jun 20, 2025 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | 3.57% | 150,000,000 |
| Jun 19, 2025 | 1.43 | 1.48 | 1.39 | 1.40 | 1.40 | -2.78% | 151,402,000 |
| Jun 18, 2025 | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -2.04% | 102,904,000 |
| Jun 17, 2025 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -2.00% | 137,209,001 |
| Jun 16, 2025 | 1.44 | 1.58 | 1.42 | 1.50 | 1.50 | 6.38% | 657,265,200 |
| Jun 13, 2025 | 1.45 | 1.46 | 1.40 | 1.41 | 1.41 | -2.76% | 193,068,612 |
| Jun 12, 2025 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | - | 120,238,580 |
| Jun 11, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 145,846,521 |
| Jun 10, 2025 | 1.41 | 1.51 | 1.40 | 1.44 | 1.44 | 2.86% | 477,712,001 |
| Jun 9, 2025 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 104,170,000 |
| Jun 6, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 81,456,727 |
| Jun 5, 2025 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 137,039,000 |
| Jun 4, 2025 | 1.36 | 1.41 | 1.34 | 1.38 | 1.38 | 2.22% | 152,744,518 |
| Jun 3, 2025 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 62,177,101 |
| Jun 2, 2025 | 1.39 | 1.39 | 1.30 | 1.36 | 1.36 | -2.16% | 36,984,000 |
| May 30, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 93,772,000 |
| May 29, 2025 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 1.47% | 84,851,977 |
| May 28, 2025 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -1.45% | 68,861,000 |
| May 27, 2025 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | - | 74,905,601 |
| May 26, 2025 | 1.37 | 1.44 | 1.34 | 1.38 | 1.38 | 0.73% | 168,079,100 |
| May 23, 2025 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -1.44% | 91,060,649 |