Sunac China Holdings Limited (HKG:1918)
Hong Kong · Delayed Price · Currency is HKD 0.7700
-0.0600 (-7.23%)
Jun 16, 2026, 4:08 PM HKT
Sunac China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 0.84 | 0.84 | 0.79 | 0.80 | - | -3.61% | 56,648,800 |
| Jun 15, 2026 | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | -1.19% | 93,167,050 |
| Jun 12, 2026 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | - | 105,646,000 |
| Jun 11, 2026 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -1.18% | 91,404,000 |
| Jun 10, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | - | 98,076,320 |
| Jun 9, 2026 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -1.16% | 107,322,400 |
| Jun 8, 2026 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -4.44% | 150,519,100 |
| Jun 5, 2026 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | - | 80,786,640 |
| Jun 4, 2026 | 0.90 | 0.94 | 0.89 | 0.90 | 0.90 | - | 134,680,300 |
| Jun 3, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -3.23% | 150,755,600 |
| Jun 2, 2026 | 0.98 | 0.99 | 0.93 | 0.93 | 0.93 | -4.12% | 140,836,780 |
| Jun 1, 2026 | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | 2.11% | 194,009,010 |
| May 29, 2026 | 0.91 | 1.08 | 0.90 | 0.95 | 0.95 | 6.74% | 804,645,700 |
| May 28, 2026 | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | - | 113,914,000 |
| May 27, 2026 | 0.95 | 0.96 | 0.89 | 0.89 | 0.89 | -6.32% | 280,324,000 |
| May 26, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -2.06% | 115,159,500 |
| 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 |