Sunway International Holdings Limited (HKG:0058)
Hong Kong
· Delayed Price · Currency is HKD 0.285
+0.015 (5.56%)
Apr 29, 2026, 2:07 PM HKT
HKG:0058 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 20,000 |
| Apr 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 26,000 |
| Apr 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 120,000 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 20,000 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.20% | 20,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -5.77% | 440,000 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 120,000 |
| Apr 17, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 1,202,400 |
| Apr 16, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -6.45% | 100,000 |
| Apr 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 80,000 |
| Apr 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 20,000 |
| Apr 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 10.71% | 145,000 |
| Apr 10, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 40,000 |
| Apr 9, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 161,200 |
| Apr 8, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.81% | 240,000 |
| Apr 2, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.88% | 120,000 |
| Apr 1, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | - |
| Mar 31, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 60,000 |
| Mar 30, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 40,000 |
| Mar 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 140,000 |
| Mar 26, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | - | 80,000 |
| Mar 25, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 4,000 |
| Mar 24, 2026 | 0.36 | 0.36 | 0.36 | 0.35 | 0.35 | 7.69% | 20,400 |
| Mar 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -7.14% | 192,000 |
| Mar 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 19, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -4.11% | 160,000 |
| Mar 18, 2026 | 0.35 | 0.40 | 0.35 | 0.37 | 0.37 | 5.80% | 390,400 |
| Mar 17, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 300,200 |
| Mar 16, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 326,800 |
| Mar 13, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 9.68% | 360,000 |
| Mar 12, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -6.06% | 344,560 |
| Mar 11, 2026 | 0.40 | 0.40 | 0.33 | 0.33 | 0.33 | -9.59% | 1,180,040 |
| Mar 10, 2026 | 0.30 | 0.40 | 0.30 | 0.37 | 0.37 | 25.86% | 3,482,000 |
| Mar 9, 2026 | 0.21 | 0.31 | 0.21 | 0.29 | 0.29 | 38.10% | 3,248,800 |
| Mar 6, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 4.48% | 124,000 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 340,000 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.05% | 20,000 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 6,000 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 200 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 40,000 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 30, 2026 | 0.19 | 0.19 | 0.19 | 0.20 | 0.20 | - | 84,800 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 120,000 |
| Jan 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 160,000 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.31% | - |
| Jan 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.47% | 60,000 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.51% | 20,000 |
| Jan 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.74% | 60,000 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.97% | 20,000 |
| Jan 15, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 140,000 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,000 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 60,000 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.22% | 508,000 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.53% | 20,000 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 12,400 |
| Jan 7, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.04% | 44,000 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.57% | 259,200 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 20,000 |
| Jan 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.95% | 60,000 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | -4.65% | 40,000 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.38% | 62,000 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.81% | 180,000 |
| Dec 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.96% | 60,000 |
| Dec 18, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.49% | 80,000 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.47% | 40,000 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.49% | 32,000 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 2.01% | 160,000 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 6.99% | 340,000 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Dec 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 20,000 |
| Dec 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.54% | 180,000 |
| Dec 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 80,000 |
| Dec 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 140,000 |
| Dec 1, 2025 | 0.18 | 0.24 | 0.18 | 0.19 | 0.19 | 16.56% | 1,960,000 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |