Sun Kong Holdings Limited (HKG:8631)
Hong Kong · Delayed Price · Currency is HKD 0.4800
+0.0100 (2.13%)
Jun 1, 2026, 4:08 PM HKT
Sun Kong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 2.13% | 90,000 |
| May 29, 2026 | 0.54 | 0.54 | 0.47 | 0.47 | 0.47 | -14.55% | 302,000 |
| May 28, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 10,000 |
| May 27, 2026 | 0.54 | 0.54 | 0.54 | 0.55 | 0.55 | -3.51% | 60,000 |
| May 26, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| May 22, 2026 | 0.54 | 0.67 | 0.54 | 0.57 | 0.57 | 7.55% | 150,000 |
| May 21, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| May 20, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 10,000 |
| May 19, 2026 | 0.60 | 0.60 | 0.53 | 0.54 | 0.54 | -10.00% | 73,000 |
| May 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 15, 2026 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | -3.23% | 40,000 |
| May 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 10,000 |
| May 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 20,000 |
| May 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| May 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.00% | 20,000 |
| May 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| May 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | - |
| May 6, 2026 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | -6.78% | 30,000 |
| May 5, 2026 | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -10.61% | 40,000 |
| May 4, 2026 | 0.70 | 0.70 | 0.63 | 0.66 | 0.66 | -9.59% | 90,000 |
| Apr 30, 2026 | 0.71 | 0.79 | 0.71 | 0.73 | 0.73 | 17.74% | 100,000 |
| Apr 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 27, 2026 | 0.68 | 0.68 | 0.61 | 0.62 | 0.62 | 3.33% | 30,000 |
| Apr 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.26% | 20,000 |
| Apr 23, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Apr 22, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Apr 21, 2026 | 0.58 | 0.62 | 0.54 | 0.57 | 0.57 | -1.72% | 340,000 |
| Apr 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 17, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Apr 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 44,000 |
| Apr 15, 2026 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | -1.75% | 130,000 |
| Apr 14, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 10,000 |
| Apr 13, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Apr 10, 2026 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | -5.00% | 190,000 |
| Apr 9, 2026 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -4.76% | 30,000 |
| Apr 8, 2026 | 0.69 | 0.69 | 0.54 | 0.63 | 0.63 | -8.70% | 342,000 |
| Apr 2, 2026 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -5.48% | 290,000 |
| Apr 1, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -9.88% | 240,000 |
| Mar 31, 2026 | 0.80 | 0.80 | 0.80 | 0.81 | 0.81 | 6.58% | 10,000 |
| Mar 30, 2026 | 0.74 | 0.74 | 0.74 | 0.76 | 0.76 | -3.80% | 220,000 |
| Mar 27, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Mar 26, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 30,000 |
| Mar 25, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 40,000 |
| Mar 24, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 30,000 |
| Mar 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 90,000 |
| Mar 20, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 30,000 |
| Mar 19, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 18, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10,000 |
| Mar 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |