Sunac China Holdings Limited (HKG:1918)
Hong Kong · Delayed Price · Currency is HKD 1.150
+0.040 (3.60%)
Apr 30, 2026, 4:08 PM HKT
Sunac China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 1.08 | 1.13 | 1.06 | 1.12 | 1.12 | - | 183,114,000 |
| Mar 6, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 110,315,000 |
| Mar 5, 2026 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 195,866,380 |
| Mar 4, 2026 | 1.08 | 1.14 | 1.06 | 1.10 | 1.10 | 1.85% | 240,890,925 |
| Mar 3, 2026 | 1.15 | 1.16 | 1.07 | 1.08 | 1.08 | -4.42% | 355,403,119 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.12 | 1.13 | 1.13 | -9.60% | 358,382,377 |
| Feb 27, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | 0.81% | 236,045,000 |
| Feb 26, 2026 | 1.30 | 1.31 | 1.23 | 1.24 | 1.24 | -3.13% | 171,664,000 |
| Feb 25, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 3.23% | 378,009,386 |
| Feb 24, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -5.34% | 127,326,700 |
| Feb 23, 2026 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | 3.15% | 48,425,320 |
| Feb 20, 2026 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 4.10% | 51,636,510 |
| Feb 16, 2026 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -1.61% | 33,649,645 |
| Feb 13, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 113,688,000 |
| Feb 12, 2026 | 1.28 | 1.33 | 1.23 | 1.23 | 1.23 | -3.91% | 243,730,700 |