Sunshine Insurance Group Company Limited (HKG:6963)
Hong Kong · Delayed Price · Currency is HKD 4.030
+0.070 (1.77%)
Sep 10, 2025, 1:44 PM HKT
HKG:6963 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.94 | 4.01 | 3.90 | 3.96 | 3.96 | 0.51% | 24,079,000 |
| Sep 8, 2025 | 3.88 | 3.97 | 3.83 | 3.94 | 3.94 | 2.87% | 25,312,000 |
| Sep 5, 2025 | 3.80 | 3.86 | 3.70 | 3.83 | 3.83 | 1.86% | 23,899,500 |
| Sep 4, 2025 | 3.76 | 3.81 | 3.68 | 3.76 | 3.76 | -0.53% | 35,185,500 |
| Sep 3, 2025 | 3.84 | 3.85 | 3.75 | 3.78 | 3.78 | -1.56% | 17,333,000 |
| Sep 2, 2025 | 3.96 | 3.96 | 3.79 | 3.84 | 3.84 | -2.04% | 16,705,500 |
| Sep 1, 2025 | 4.20 | 4.24 | 3.88 | 3.92 | 3.92 | -6.44% | 47,029,040 |
| Aug 29, 2025 | 4.17 | 4.36 | 4.15 | 4.19 | 4.19 | 0.48% | 50,245,000 |
| Aug 28, 2025 | 4.15 | 4.25 | 4.12 | 4.17 | 4.17 | 1.21% | 35,447,000 |
| Aug 27, 2025 | 4.44 | 4.44 | 4.12 | 4.12 | 4.12 | -5.72% | 52,575,000 |
| Aug 26, 2025 | 4.31 | 4.46 | 4.29 | 4.37 | 4.37 | 1.39% | 33,650,500 |
| Aug 25, 2025 | 4.51 | 4.54 | 4.28 | 4.31 | 4.31 | -3.79% | 75,363,000 |
| Aug 22, 2025 | 4.48 | 4.50 | 4.41 | 4.48 | 4.48 | 0.45% | 34,831,000 |
| Aug 21, 2025 | 4.33 | 4.54 | 4.31 | 4.46 | 4.46 | 3.48% | 69,754,500 |
| Aug 20, 2025 | 4.19 | 4.34 | 4.13 | 4.31 | 4.31 | 2.86% | 34,450,000 |
| Aug 19, 2025 | 4.24 | 4.35 | 4.17 | 4.19 | 4.19 | -1.41% | 30,838,000 |
| Aug 18, 2025 | 4.26 | 4.40 | 4.18 | 4.25 | 4.25 | 0.24% | 66,789,500 |
| Aug 15, 2025 | 4.18 | 4.30 | 4.10 | 4.24 | 4.24 | 1.19% | 63,093,500 |
| Aug 14, 2025 | 3.93 | 4.26 | 3.93 | 4.19 | 4.19 | 7.16% | 77,311,500 |
| Aug 13, 2025 | 3.81 | 3.95 | 3.76 | 3.91 | 3.91 | 2.89% | 41,464,000 |
| Aug 12, 2025 | 3.76 | 3.82 | 3.70 | 3.80 | 3.80 | 2.15% | 14,894,000 |
| Aug 11, 2025 | 3.79 | 3.83 | 3.70 | 3.72 | 3.72 | -1.85% | 17,507,500 |
| Aug 8, 2025 | 3.89 | 3.89 | 3.77 | 3.79 | 3.79 | -1.81% | 11,760,254 |
| Aug 7, 2025 | 3.86 | 3.89 | 3.77 | 3.86 | 3.86 | 0.52% | 13,418,500 |
| Aug 6, 2025 | 3.94 | 3.97 | 3.81 | 3.84 | 3.84 | -2.29% | 18,356,000 |
| Aug 5, 2025 | 3.87 | 3.95 | 3.79 | 3.93 | 3.93 | 2.08% | 21,793,500 |
| Aug 4, 2025 | 3.81 | 3.88 | 3.74 | 3.85 | 3.85 | 0.79% | 24,649,500 |
| Aug 1, 2025 | 3.90 | 3.98 | 3.77 | 3.82 | 3.82 | -2.05% | 30,447,000 |
| Jul 31, 2025 | 4.11 | 4.13 | 3.83 | 3.90 | 3.90 | -5.11% | 44,348,000 |
| Jul 30, 2025 | 4.08 | 4.16 | 3.97 | 4.11 | 4.11 | 1.73% | 33,496,500 |
| Jul 29, 2025 | 4.00 | 4.08 | 3.93 | 4.04 | 4.04 | 1.00% | 31,104,050 |
| Jul 28, 2025 | 3.85 | 4.15 | 3.82 | 4.00 | 4.00 | 3.90% | 66,360,000 |
| Jul 25, 2025 | 3.88 | 3.88 | 3.79 | 3.85 | 3.85 | -0.26% | 22,848,109 |
| Jul 24, 2025 | 3.77 | 3.88 | 3.77 | 3.86 | 3.86 | 2.39% | 31,420,550 |
| Jul 23, 2025 | 3.73 | 3.85 | 3.71 | 3.77 | 3.77 | 1.07% | 32,162,500 |
| Jul 22, 2025 | 3.76 | 3.76 | 3.65 | 3.73 | 3.73 | - | 23,236,000 |
| Jul 21, 2025 | 3.70 | 3.76 | 3.60 | 3.73 | 3.73 | 1.91% | 22,565,500 |
| Jul 18, 2025 | 3.47 | 3.67 | 3.47 | 3.66 | 3.66 | 5.17% | 24,394,500 |
| Jul 17, 2025 | 3.50 | 3.52 | 3.41 | 3.48 | 3.48 | - | 17,230,500 |
| Jul 16, 2025 | 3.56 | 3.58 | 3.46 | 3.48 | 3.48 | -2.25% | 16,033,500 |
| Jul 15, 2025 | 3.65 | 3.68 | 3.51 | 3.56 | 3.56 | -3.26% | 26,376,000 |
| Jul 14, 2025 | 3.55 | 3.71 | 3.55 | 3.68 | 3.68 | 3.37% | 26,418,500 |
| Jul 11, 2025 | 3.34 | 3.67 | 3.34 | 3.56 | 3.56 | 5.64% | 74,444,500 |
| Jul 10, 2025 | 3.18 | 3.40 | 3.17 | 3.37 | 3.37 | 6.65% | 39,129,000 |
| Jul 9, 2025 | 3.30 | 3.30 | 3.15 | 3.16 | 3.16 | -3.95% | 22,789,000 |
| Jul 8, 2025 | 3.25 | 3.30 | 3.22 | 3.29 | 3.29 | 1.23% | 19,735,500 |
| Jul 7, 2025 | 3.23 | 3.25 | 3.19 | 3.25 | 3.25 | 1.25% | 9,848,000 |
| Jul 4, 2025 | 3.23 | 3.26 | 3.17 | 3.21 | 3.21 | -0.31% | 13,595,500 |
| Jul 3, 2025 | 3.26 | 3.26 | 3.16 | 3.22 | 3.22 | -0.92% | 16,941,000 |
| Jul 2, 2025 | 3.27 | 3.29 | 3.18 | 3.25 | 3.25 | - | 19,906,500 |