Sunac China Holdings Limited (HKG:1918)
Hong Kong · Delayed Price · Currency is HKD 1.460
-0.040 (-2.67%)
Oct 31, 2025, 4:08 PM HKT
Sunac China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 123,167,000 |
| Oct 30, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -0.66% | 112,644,000 |
| Oct 28, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | - | 71,793,000 |
| Oct 27, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | - | 73,955,000 |
| Oct 26, 2025 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | - | 73,955,000 |
| Oct 24, 2025 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | - | 82,883,000 |
| Oct 23, 2025 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 83,800,000 |
| Oct 22, 2025 | 1.52 | 1.57 | 1.51 | 1.53 | 1.53 | 0.66% | 86,710,800 |
| Oct 21, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | - | 83,024,000 |
| Oct 20, 2025 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | - | 82,255,000 |
| Oct 17, 2025 | 1.55 | 1.57 | 1.49 | 1.52 | 1.52 | -2.56% | 235,079,000 |
| Oct 16, 2025 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 102,481,594 |
| Oct 15, 2025 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | 1.29% | 135,602,357 |
| Oct 14, 2025 | 1.57 | 1.64 | 1.53 | 1.55 | 1.55 | -0.64% | 191,136,530 |
| Oct 13, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | -2.50% | 177,068,763 |
| Oct 10, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | - | 104,654,526 |
| Oct 9, 2025 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | -1.23% | 184,864,000 |
| Oct 8, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | - | 29,624,000 |
| Oct 6, 2025 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | - | 25,510,000 |
| Oct 3, 2025 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -1.82% | 35,166,203 |
| Oct 2, 2025 | 1.73 | 1.73 | 1.64 | 1.65 | 1.65 | -2.94% | 59,710,152 |
| Sep 30, 2025 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 3.03% | 228,918,000 |
| Sep 29, 2025 | 1.60 | 1.66 | 1.59 | 1.65 | 1.65 | 4.43% | 195,725,769 |
| Sep 26, 2025 | 1.59 | 1.65 | 1.56 | 1.58 | 1.58 | - | 214,759,933 |
| Sep 25, 2025 | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | -1.25% | 152,041,600 |
| Sep 24, 2025 | 1.60 | 1.66 | 1.59 | 1.60 | 1.60 | - | 182,254,000 |
| Sep 23, 2025 | 1.66 | 1.67 | 1.58 | 1.60 | 1.60 | -4.76% | 260,367,000 |
| Sep 22, 2025 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 168,277,178 |
| Sep 19, 2025 | 1.66 | 1.72 | 1.63 | 1.70 | 1.70 | 2.41% | 367,231,420 |
| Sep 18, 2025 | 1.74 | 1.75 | 1.64 | 1.66 | 1.66 | -6.21% | 368,752,065 |
| Sep 17, 2025 | 1.70 | 1.79 | 1.67 | 1.77 | 1.77 | 4.73% | 451,649,000 |
| Sep 16, 2025 | 1.79 | 1.83 | 1.67 | 1.69 | 1.69 | -6.63% | 523,523,000 |
| Sep 15, 2025 | 1.90 | 1.91 | 1.78 | 1.81 | 1.81 | -3.21% | 478,380,624 |
| Sep 12, 2025 | 1.75 | 1.92 | 1.75 | 1.87 | 1.87 | 8.72% | 859,939,100 |
| Sep 11, 2025 | 1.72 | 1.76 | 1.68 | 1.72 | 1.72 | -1.15% | 328,711,850 |
| Sep 10, 2025 | 1.66 | 1.76 | 1.62 | 1.74 | 1.74 | 4.82% | 515,427,584 |
| Sep 9, 2025 | 1.59 | 1.72 | 1.59 | 1.66 | 1.66 | 4.40% | 641,114,822 |
| Sep 8, 2025 | 1.64 | 1.66 | 1.58 | 1.59 | 1.59 | - | 290,306,580 |
| Sep 5, 2025 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | 3.25% | 167,321,000 |
| Sep 4, 2025 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 166,813,602 |
| Sep 3, 2025 | 1.60 | 1.62 | 1.56 | 1.59 | 1.59 | 0.63% | 130,813,631 |
| Sep 2, 2025 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 174,655,000 |
| Sep 1, 2025 | 1.54 | 1.62 | 1.52 | 1.60 | 1.60 | 5.26% | 321,291,980 |
| Aug 29, 2025 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | 0.66% | 135,408,076 |
| Aug 28, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 111,312,000 |
| Aug 27, 2025 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -5.00% | 332,424,200 |
| Aug 26, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.23% | 205,714,197 |
| Aug 25, 2025 | 1.55 | 1.72 | 1.55 | 1.62 | 1.62 | 6.58% | 1,108,081,382 |
| Aug 22, 2025 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 122,516,000 |
| Aug 21, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 119,289,000 |