Sunac China Holdings Limited (HKG:1918)
Hong Kong · Delayed Price · Currency is HKD 0.9700
+0.0100 (1.04%)
May 22, 2026, 4:08 PM HKT
Sunac China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | 1.04% | 59,552,000 |
| May 21, 2026 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -4.00% | 205,702,700 |
| May 20, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 75,151,010 |
| May 19, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 88,615,000 |
| May 18, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 180,831,100 |
| May 15, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 360,502,000 |
| May 14, 2026 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -2.83% | 195,645,506 |
| May 13, 2026 | 1.12 | 1.13 | 1.06 | 1.06 | 1.06 | -4.50% | 213,033,300 |
| May 12, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -4.31% | 240,653,700 |
| May 11, 2026 | 1.16 | 1.20 | 1.13 | 1.16 | 1.16 | - | 264,949,600 |
| May 8, 2026 | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | 1.75% | 161,145,000 |
| May 7, 2026 | 1.17 | 1.20 | 1.13 | 1.14 | 1.14 | -2.56% | 219,422,000 |
| May 6, 2026 | 1.17 | 1.19 | 1.11 | 1.17 | 1.17 | 0.86% | 234,874,074 |
| May 5, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | - | 35,112,643 |
| May 4, 2026 | 1.18 | 1.24 | 1.15 | 1.16 | 1.16 | 0.87% | 108,744,800 |
| Apr 30, 2026 | 1.11 | 1.17 | 1.10 | 1.15 | 1.15 | 3.60% | 279,653,528 |
| Apr 29, 2026 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 3.74% | 187,659,800 |
| Apr 28, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 77,915,000 |
| Apr 27, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 82,252,000 |
| Apr 24, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 87,186,046 |
| Apr 23, 2026 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -0.92% | 138,797,000 |
| Apr 22, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -2.68% | 72,272,000 |
| Apr 21, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | - | 87,103,000 |
| Apr 20, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 207,260,000 |
| Apr 17, 2026 | 1.06 | 1.13 | 1.05 | 1.09 | 1.09 | 2.83% | 271,184,070 |
| Apr 16, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | - | 95,891,000 |
| Apr 15, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 130,897,200 |
| Apr 14, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 2.88% | 274,407,555 |
| Apr 13, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | - | 97,655,470 |
| Apr 10, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | - | 95,996,910 |
| Apr 9, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 72,066,000 |
| Apr 8, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | 1.92% | 252,046,000 |
| Apr 2, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 105,115,400 |
| Apr 1, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 83,985,270 |
| Mar 31, 2026 | 1.07 | 1.10 | 1.04 | 1.05 | 1.05 | - | 125,071,000 |
| Mar 30, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 97,613,000 |
| Mar 27, 2026 | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | - | 118,120,500 |
| Mar 26, 2026 | 1.13 | 1.14 | 1.06 | 1.06 | 1.06 | -5.36% | 179,607,000 |
| Mar 25, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | - | 116,046,481 |
| Mar 24, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 112,494,000 |
| Mar 23, 2026 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -5.98% | 133,135,000 |
| Mar 20, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 289,202,000 |
| Mar 19, 2026 | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | -0.85% | 123,220,141 |
| Mar 18, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -3.31% | 117,349,900 |
| Mar 17, 2026 | 1.19 | 1.28 | 1.18 | 1.21 | 1.21 | 3.42% | 378,923,600 |
| Mar 16, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 154,772,000 |
| Mar 13, 2026 | 1.11 | 1.21 | 1.11 | 1.16 | 1.16 | 5.45% | 399,330,900 |
| Mar 12, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 128,895,900 |
| Mar 11, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 96,700,732 |
| Mar 10, 2026 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | - | 140,968,021 |