Sun.King Technology Group Limited (HKG:0580)
Hong Kong
· Delayed Price · Currency is HKD 1.670
+0.040 (2.45%)
Apr 29, 2026, 4:08 PM HKT
Sun.King Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 2.45% | 896,000 |
| Apr 28, 2026 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -1.21% | 2,346,000 |
| Apr 27, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 2,972,000 |
| Apr 24, 2026 | 1.61 | 1.70 | 1.61 | 1.69 | 1.69 | 5.62% | 4,478,000 |
| Apr 23, 2026 | 1.67 | 1.67 | 1.59 | 1.60 | 1.60 | -4.19% | 11,962,000 |
| Apr 22, 2026 | 1.63 | 1.71 | 1.59 | 1.67 | 1.67 | 5.03% | 8,302,000 |
| Apr 21, 2026 | 1.58 | 1.61 | 1.56 | 1.59 | 1.59 | -0.63% | 3,672,000 |
| Apr 20, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | - | 3,028,000 |
| Apr 17, 2026 | 1.65 | 1.68 | 1.60 | 1.60 | 1.60 | -3.03% | 2,426,000 |
| Apr 16, 2026 | 1.58 | 1.67 | 1.57 | 1.65 | 1.65 | 5.77% | 3,888,000 |
| Apr 15, 2026 | 1.61 | 1.62 | 1.54 | 1.56 | 1.56 | -2.50% | 5,576,000 |
| Apr 14, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | 1,722,000 |
| Apr 13, 2026 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -3.07% | 2,602,000 |
| Apr 10, 2026 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -0.61% | 3,396,000 |
| Apr 9, 2026 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -1.20% | 2,804,000 |
| Apr 8, 2026 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 5.06% | 5,299,000 |
| Apr 2, 2026 | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -4.82% | 3,150,000 |
| Apr 1, 2026 | 1.62 | 1.66 | 1.60 | 1.66 | 1.66 | 5.06% | 2,702,000 |
| Mar 31, 2026 | 1.60 | 1.62 | 1.54 | 1.58 | 1.58 | -1.86% | 4,476,000 |
| Mar 30, 2026 | 1.60 | 1.61 | 1.54 | 1.61 | 1.61 | - | 6,454,000 |
| Mar 27, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -4.17% | 8,136,000 |
| Mar 26, 2026 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -3.45% | 3,420,000 |
| Mar 25, 2026 | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | -0.57% | 2,882,000 |
| Mar 24, 2026 | 1.69 | 1.75 | 1.66 | 1.75 | 1.75 | 6.71% | 3,702,000 |
| Mar 23, 2026 | 1.75 | 1.75 | 1.62 | 1.64 | 1.64 | -7.87% | 9,864,000 |
| Mar 20, 2026 | 1.79 | 1.85 | 1.73 | 1.78 | 1.78 | -0.56% | 7,372,000 |
| Mar 19, 2026 | 1.89 | 1.89 | 1.79 | 1.79 | 1.79 | -5.79% | 3,818,000 |
| Mar 18, 2026 | 1.87 | 1.91 | 1.85 | 1.90 | 1.90 | 2.15% | 1,994,000 |
| Mar 17, 2026 | 1.91 | 1.92 | 1.86 | 1.86 | 1.86 | -0.53% | 2,860,000 |
| Mar 16, 2026 | 1.93 | 1.93 | 1.85 | 1.87 | 1.87 | -1.58% | 7,086,000 |
| Mar 13, 2026 | 1.98 | 2.03 | 1.90 | 1.90 | 1.90 | -4.04% | 3,892,000 |
| Mar 12, 2026 | 1.98 | 2.00 | 1.91 | 1.98 | 1.98 | -1.98% | 7,452,000 |
| Mar 11, 2026 | 1.84 | 2.14 | 1.84 | 2.02 | 2.02 | 12.22% | 42,396,000 |
| Mar 10, 2026 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | 3.45% | 5,732,000 |
| Mar 9, 2026 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -3.33% | 6,150,000 |
| Mar 6, 2026 | 1.79 | 1.85 | 1.78 | 1.80 | 1.80 | 0.56% | 3,808,000 |
| Mar 5, 2026 | 1.79 | 1.87 | 1.78 | 1.79 | 1.79 | 2.29% | 5,348,000 |
| Mar 4, 2026 | 1.75 | 1.80 | 1.73 | 1.75 | 1.75 | -1.13% | 4,652,000 |
| Mar 3, 2026 | 1.85 | 1.88 | 1.75 | 1.77 | 1.77 | -3.80% | 7,152,000 |
| Mar 2, 2026 | 1.86 | 1.91 | 1.83 | 1.84 | 1.84 | -3.16% | 7,300,000 |
| Feb 27, 2026 | 1.90 | 1.91 | 1.86 | 1.90 | 1.90 | 0.53% | 2,204,000 |
| Feb 26, 2026 | 1.91 | 1.94 | 1.86 | 1.89 | 1.89 | -0.53% | 4,574,000 |
| Feb 25, 2026 | 1.99 | 2.02 | 1.88 | 1.90 | 1.90 | -5.47% | 7,736,000 |
| Feb 24, 2026 | 2.01 | 2.01 | 1.97 | 2.01 | 2.01 | -0.50% | 646,000 |
| Feb 23, 2026 | 1.93 | 2.04 | 1.93 | 2.02 | 2.02 | 4.12% | 2,966,000 |
| Feb 20, 2026 | 1.98 | 1.99 | 1.94 | 1.94 | 1.94 | -4.43% | 2,822,000 |
| Feb 16, 2026 | 1.95 | 2.03 | 1.94 | 2.03 | 2.03 | 1.50% | 626,000 |
| Feb 13, 2026 | 1.97 | 2.01 | 1.95 | 2.00 | 2.00 | -1.96% | 3,354,000 |
| Feb 12, 2026 | 1.96 | 2.04 | 1.94 | 2.04 | 2.04 | 4.08% | 7,410,000 |
| Feb 11, 2026 | 1.94 | 2.00 | 1.92 | 1.96 | 1.96 | 1.03% | 3,140,000 |
| Feb 10, 2026 | 1.87 | 1.94 | 1.85 | 1.94 | 1.94 | 3.74% | 3,038,000 |
| Feb 9, 2026 | 1.86 | 1.93 | 1.86 | 1.87 | 1.87 | 3.31% | 5,086,000 |
| Feb 6, 2026 | 1.84 | 1.89 | 1.76 | 1.81 | 1.81 | -1.63% | 4,514,000 |
| Feb 5, 2026 | 1.93 | 1.93 | 1.83 | 1.84 | 1.84 | -7.54% | 9,766,000 |
| Feb 4, 2026 | 2.00 | 2.02 | 1.94 | 1.99 | 1.99 | -2.45% | 3,972,000 |
| Feb 3, 2026 | 1.89 | 2.07 | 1.86 | 2.04 | 2.04 | 9.09% | 8,750,000 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.83 | 1.87 | 1.87 | -2.09% | 6,882,000 |
| Jan 30, 2026 | 1.92 | 1.94 | 1.88 | 1.91 | 1.91 | -1.55% | 5,930,000 |
| Jan 29, 2026 | 2.02 | 2.04 | 1.94 | 1.94 | 1.94 | -3.96% | 5,358,000 |
| Jan 28, 2026 | 1.99 | 2.06 | 1.94 | 2.02 | 2.02 | 2.02% | 5,384,000 |
| Jan 27, 2026 | 2.00 | 2.01 | 1.94 | 1.98 | 1.98 | - | 4,176,000 |
| Jan 26, 2026 | 2.11 | 2.14 | 1.97 | 1.98 | 1.98 | -6.16% | 6,466,000 |
| Jan 23, 2026 | 2.09 | 2.12 | 2.05 | 2.11 | 2.11 | 0.96% | 4,224,000 |
| Jan 22, 2026 | 2.12 | 2.14 | 2.06 | 2.09 | 2.09 | - | 3,392,000 |
| Jan 21, 2026 | 2.10 | 2.12 | 2.04 | 2.09 | 2.09 | -0.95% | 3,968,000 |
| Jan 20, 2026 | 2.16 | 2.16 | 2.04 | 2.11 | 2.11 | -1.86% | 10,396,000 |
| Jan 19, 2026 | 2.02 | 2.22 | 2.02 | 2.15 | 2.15 | 6.44% | 21,846,000 |
| Jan 16, 2026 | 1.93 | 2.16 | 1.93 | 2.02 | 2.02 | 5.76% | 23,148,000 |
| Jan 15, 2026 | 1.96 | 1.97 | 1.86 | 1.91 | 1.91 | -1.55% | 9,992,000 |
| Jan 14, 2026 | 1.92 | 1.98 | 1.92 | 1.94 | 1.94 | 1.57% | 8,652,000 |
| Jan 13, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.52% | 3,356,000 |
| Jan 12, 2026 | 1.97 | 1.99 | 1.89 | 1.92 | 1.92 | -3.52% | 10,148,000 |
| Jan 9, 2026 | 1.99 | 2.02 | 1.94 | 1.99 | 1.99 | -0.50% | 5,694,000 |
| Jan 8, 2026 | 1.94 | 2.03 | 1.93 | 2.00 | 2.00 | 2.04% | 12,206,000 |
| Jan 7, 2026 | 1.97 | 2.00 | 1.90 | 1.96 | 1.96 | - | 6,244,000 |
| Jan 6, 2026 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | 2.08% | 5,076,000 |
| Jan 5, 2026 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | -2.54% | 2,660,000 |
| Jan 2, 2026 | 1.91 | 1.98 | 1.87 | 1.97 | 1.97 | 2.60% | 3,434,000 |
| Dec 31, 2025 | 1.89 | 1.93 | 1.88 | 1.92 | 1.92 | 0.52% | 3,482,000 |
| Dec 30, 2025 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 3,032,000 |
| Dec 29, 2025 | 1.97 | 1.99 | 1.93 | 1.93 | 1.93 | -2.03% | 4,390,000 |
| Dec 24, 2025 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | 849,110 |
| Dec 23, 2025 | 2.00 | 2.00 | 1.94 | 1.98 | 1.98 | 0.51% | 1,618,000 |
| Dec 22, 2025 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | -1.01% | 7,532,000 |
| Dec 19, 2025 | 1.99 | 2.10 | 1.94 | 1.99 | 1.99 | 2.05% | 7,940,000 |
| Dec 18, 2025 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | -8.45% | 9,938,000 |
| Dec 17, 2025 | 2.06 | 2.15 | 2.04 | 2.13 | 2.13 | 1.91% | 3,720,000 |
| Dec 16, 2025 | 2.16 | 2.20 | 2.06 | 2.09 | 2.09 | -3.24% | 2,910,000 |
| Dec 15, 2025 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 0.47% | 2,836,000 |
| Dec 12, 2025 | 2.02 | 2.17 | 2.02 | 2.15 | 2.15 | 6.44% | 9,914,000 |
| Dec 11, 2025 | 2.07 | 2.09 | 2.01 | 2.02 | 2.02 | -2.42% | 7,614,000 |
| Dec 10, 2025 | 2.15 | 2.16 | 2.06 | 2.07 | 2.07 | -3.27% | 7,204,000 |
| Dec 9, 2025 | 2.16 | 2.16 | 2.09 | 2.14 | 2.14 | -0.93% | 3,348,000 |
| Dec 8, 2025 | 2.08 | 2.17 | 2.05 | 2.16 | 2.16 | 4.85% | 4,406,000 |
| Dec 5, 2025 | 2.07 | 2.09 | 2.05 | 2.06 | 2.06 | -0.48% | 2,322,000 |
| Dec 4, 2025 | 2.06 | 2.10 | 2.05 | 2.07 | 2.07 | 0.98% | 1,830,000 |
| Dec 3, 2025 | 2.09 | 2.10 | 2.04 | 2.05 | 2.05 | -3.76% | 1,962,000 |
| Dec 2, 2025 | 2.13 | 2.14 | 2.09 | 2.13 | 2.13 | 1.43% | 3,068,000 |
| Dec 1, 2025 | 2.14 | 2.14 | 2.03 | 2.10 | 2.10 | -2.33% | 6,780,000 |
| Nov 28, 2025 | 2.14 | 2.16 | 2.06 | 2.15 | 2.15 | 3.37% | 4,312,000 |