Sunac China Holdings Limited (HKG:1918)
Hong Kong · Delayed Price · Currency is HKD 1.350
+0.020 (1.50%)
At close: Dec 5, 2025
Sunac China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 60,201,000 |
| Dec 4, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | - | 81,611,000 |
| Dec 3, 2025 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 86,857,430 |
| Dec 2, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 78,972,000 |
| Dec 1, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 49,750,310 |
| Nov 28, 2025 | 1.33 | 1.39 | 1.31 | 1.37 | 1.37 | 3.79% | 135,478,000 |
| Nov 27, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 106,474,000 |
| Nov 26, 2025 | 1.41 | 1.42 | 1.33 | 1.35 | 1.35 | -3.57% | 164,484,000 |
| Nov 25, 2025 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -0.71% | 142,841,000 |
| Nov 24, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | 0.71% | 148,054,000 |
| Nov 21, 2025 | 1.38 | 1.47 | 1.38 | 1.40 | 1.40 | -0.71% | 192,189,000 |
| Nov 20, 2025 | 1.34 | 1.50 | 1.31 | 1.41 | 1.41 | 6.02% | 592,427,400 |
| Nov 19, 2025 | 1.30 | 1.38 | 1.26 | 1.33 | 1.33 | 2.31% | 246,775,000 |
| Nov 18, 2025 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 156,680,000 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -3.57% | 154,459,300 |
| Nov 14, 2025 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 104,463,000 |
| Nov 13, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 120,283,100 |
| Nov 12, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 93,663,190 |
| Nov 11, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 87,758,640 |
| Nov 10, 2025 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | - | 150,887,000 |
| Nov 7, 2025 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -4.03% | 204,488,500 |
| Nov 6, 2025 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | - | 201,111,800 |
| Nov 5, 2025 | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | - | 80,367,000 |
| Nov 4, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 75,057,810 |
| Nov 3, 2025 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 1.37% | 103,205,500 |
| Oct 31, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 129,477,000 |
| Oct 30, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -0.66% | 112,632,000 |
| Oct 28, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | - | 71,621,000 |
| Oct 27, 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 | -0.66% | 82,882,000 |
| Oct 23, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 83,800,000 |
| Oct 22, 2025 | 1.52 | 1.57 | 1.51 | 1.53 | 1.53 | 0.66% | 86,675,800 |
| 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% | 234,340,000 |
| Oct 16, 2025 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 102,429,500 |
| Oct 15, 2025 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | 1.29% | 135,602,300 |
| Oct 14, 2025 | 1.57 | 1.64 | 1.53 | 1.55 | 1.55 | -0.64% | 191,136,500 |
| Oct 13, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | -2.50% | 177,068,700 |
| Oct 10, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | - | 104,654,500 |
| Oct 9, 2025 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | -1.23% | 184,844,000 |
| 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% | 35,106,200 |
| Oct 2, 2025 | 1.73 | 1.73 | 1.64 | 1.65 | 1.65 | -2.94% | 59,690,150 |
| Sep 30, 2025 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 3.03% | 228,917,000 |
| Sep 29, 2025 | 1.60 | 1.66 | 1.59 | 1.65 | 1.65 | 4.43% | 195,725,700 |
| Sep 26, 2025 | 1.59 | 1.65 | 1.56 | 1.58 | 1.58 | - | 214,759,900 |
| 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 | - | 182,247,000 |