Sunac China Holdings Limited (HKG:1918)
Hong Kong · Delayed Price · Currency is HKD 1.700
+0.050 (3.03%)
Sep 30, 2025, 4:08 PM HKT
Sunac China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | 2.42% | 142,092,000 |
| Sep 29, 2025 | 1.60 | 1.66 | 1.59 | 1.65 | 1.65 | 4.43% | 194,061,769 |
| 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 |
| Aug 20, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 102,988,000 |
| Aug 19, 2025 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | - | 276,011,000 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 170,193,707 |
| Aug 15, 2025 | 1.51 | 1.57 | 1.50 | 1.55 | 1.55 | 2.65% | 313,314,399 |
| Aug 14, 2025 | 1.48 | 1.55 | 1.47 | 1.51 | 1.51 | 2.03% | 324,260,755 |
| Aug 13, 2025 | 1.50 | 1.51 | 1.44 | 1.48 | 1.48 | -0.67% | 209,537,876 |
| Aug 12, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | - | 107,412,999 |
| Aug 11, 2025 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 136,104,090 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 222,811,000 |
| Aug 7, 2025 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 169,431,172 |
| Aug 6, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | -0.66% | 155,087,000 |
| Aug 5, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 126,886,640 |
| Aug 4, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 80,733,000 |
| 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 |