Sun Art Retail Group Limited (HKG:6808)
Hong Kong · Delayed Price · Currency is HKD 2.020
-0.010 (-0.49%)
Sep 10, 2025, 1:44 PM HKT
Sun Art Retail Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | - | 0.99% | 1,162,500 |
| Sep 9, 2025 | 2.06 | 2.06 | 2.00 | 2.03 | 2.03 | -0.98% | 19,809,000 |
| Sep 8, 2025 | 2.04 | 2.06 | 2.00 | 2.05 | 2.05 | 0.49% | 10,060,500 |
| Sep 5, 2025 | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | 1.49% | 5,298,450 |
| Sep 4, 2025 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | -2.90% | 12,112,585 |
| Sep 3, 2025 | 2.06 | 2.11 | 2.03 | 2.07 | 2.07 | 0.98% | 20,588,000 |
| Sep 2, 2025 | 2.07 | 2.08 | 2.01 | 2.05 | 2.05 | -0.49% | 17,463,500 |
| Sep 1, 2025 | 2.05 | 2.07 | 1.99 | 2.06 | 2.06 | 1.48% | 12,752,010 |
| Aug 29, 2025 | 2.02 | 2.06 | 2.00 | 2.03 | 2.03 | 0.50% | 12,794,260 |
| Aug 28, 2025 | 2.09 | 2.10 | 2.00 | 2.02 | 2.02 | -3.81% | 8,830,500 |
| Aug 27, 2025 | 2.12 | 2.15 | 2.09 | 2.10 | 2.10 | -0.94% | 9,605,500 |
| Aug 26, 2025 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | -0.47% | 4,581,000 |
| Aug 25, 2025 | 2.13 | 2.15 | 2.08 | 2.13 | 2.13 | 1.91% | 11,667,000 |
| Aug 22, 2025 | 2.15 | 2.15 | 2.06 | 2.09 | 2.09 | -1.88% | 8,027,500 |
| Aug 21, 2025 | 2.20 | 2.21 | 2.10 | 2.13 | 2.13 | -8.97% | 20,114,764 |
| Aug 20, 2025 | 2.33 | 2.36 | 2.28 | 2.34 | 2.17 | 1.30% | 18,422,257 |
| Aug 19, 2025 | 2.30 | 2.34 | 2.25 | 2.31 | 2.14 | 0.43% | 22,179,500 |
| Aug 18, 2025 | 2.35 | 2.36 | 2.29 | 2.30 | 2.13 | -1.71% | 19,631,755 |
| Aug 15, 2025 | 2.23 | 2.42 | 2.22 | 2.34 | 2.17 | 4.00% | 21,743,000 |
| Aug 14, 2025 | 2.23 | 2.28 | 2.23 | 2.25 | 2.09 | 0.90% | 6,809,000 |
| Aug 13, 2025 | 2.20 | 2.24 | 2.19 | 2.23 | 2.07 | 2.29% | 18,475,256 |
| Aug 12, 2025 | 2.16 | 2.18 | 2.15 | 2.18 | 2.02 | - | 3,056,500 |
| Aug 11, 2025 | 2.18 | 2.20 | 2.15 | 2.18 | 2.02 | 0.46% | 3,549,500 |
| Aug 8, 2025 | 2.20 | 2.20 | 2.14 | 2.17 | 2.01 | -0.91% | 15,011,000 |
| Aug 7, 2025 | 2.15 | 2.21 | 2.13 | 2.19 | 2.03 | 1.86% | 11,453,398 |
| Aug 6, 2025 | 2.12 | 2.16 | 2.10 | 2.15 | 1.99 | 1.42% | 9,056,745 |
| Aug 5, 2025 | 2.17 | 2.20 | 2.10 | 2.12 | 1.97 | -2.30% | 12,722,260 |
| Aug 4, 2025 | 2.12 | 2.19 | 2.06 | 2.17 | 2.01 | 3.83% | 26,061,449 |
| Aug 1, 2025 | 2.05 | 2.13 | 2.05 | 2.09 | 1.94 | 0.97% | 18,689,000 |
| Jul 31, 2025 | 2.15 | 2.15 | 2.05 | 2.07 | 1.92 | -3.72% | 20,010,000 |
| Jul 30, 2025 | 2.23 | 2.24 | 2.12 | 2.15 | 1.99 | -3.59% | 33,059,000 |
| Jul 29, 2025 | 2.25 | 2.28 | 2.21 | 2.23 | 2.07 | -0.89% | 19,914,000 |
| Jul 28, 2025 | 2.32 | 2.34 | 2.25 | 2.25 | 2.09 | -4.26% | 21,847,500 |
| Jul 25, 2025 | 2.39 | 2.49 | 2.35 | 2.35 | 2.18 | -1.67% | 28,419,500 |
| Jul 24, 2025 | 2.40 | 2.41 | 2.35 | 2.39 | 2.22 | - | 10,265,000 |
| Jul 23, 2025 | 2.45 | 2.46 | 2.36 | 2.39 | 2.22 | -2.05% | 9,059,000 |
| Jul 22, 2025 | 2.39 | 2.45 | 2.37 | 2.44 | 2.26 | 2.52% | 6,869,000 |
| Jul 21, 2025 | 2.33 | 2.40 | 2.33 | 2.38 | 2.21 | 1.28% | 7,762,000 |
| Jul 18, 2025 | 2.29 | 2.40 | 2.29 | 2.35 | 2.18 | 2.62% | 13,020,500 |
| Jul 17, 2025 | 2.33 | 2.36 | 2.24 | 2.29 | 2.12 | -2.55% | 15,451,500 |
| Jul 16, 2025 | 2.39 | 2.40 | 2.33 | 2.35 | 2.18 | -0.84% | 4,996,708 |
| Jul 15, 2025 | 2.35 | 2.45 | 2.30 | 2.37 | 2.20 | 2.16% | 29,941,000 |
| Jul 14, 2025 | 2.33 | 2.33 | 2.28 | 2.32 | 2.15 | 0.87% | 3,476,000 |
| Jul 11, 2025 | 2.27 | 2.35 | 2.25 | 2.30 | 2.13 | 1.32% | 18,307,500 |
| Jul 10, 2025 | 2.21 | 2.27 | 2.20 | 2.27 | 2.11 | 1.79% | 7,278,000 |
| Jul 9, 2025 | 2.24 | 2.27 | 2.18 | 2.23 | 2.07 | -0.45% | 17,556,096 |
| Jul 8, 2025 | 2.33 | 2.33 | 2.20 | 2.24 | 2.08 | -3.45% | 21,220,500 |
| Jul 7, 2025 | 2.31 | 2.42 | 2.30 | 2.32 | 2.15 | -1.28% | 10,606,000 |
| Jul 4, 2025 | 2.35 | 2.36 | 2.30 | 2.35 | 2.18 | 1.29% | 16,758,010 |
| Jul 3, 2025 | 2.34 | 2.34 | 2.29 | 2.32 | 2.15 | -1.28% | 5,726,500 |