Sunac China Holdings Limited (HKG:1918)
Hong Kong
· Delayed Price · Currency is HKD 1.350
+0.020 (1.50%)
At close: Dec 5, 2025
Sunac China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 60,201,000 |
| Dec 4, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | - | 81,611,000 |
| Dec 3, 2025 | 1.37 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 86,857,430 |
| Dec 2, 2025 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 78,972,000 |
| Dec 1, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 49,750,310 |
| Nov 28, 2025 | 1.33 | 1.39 | 1.31 | 1.37 | 1.37 | 3.79% | 135,478,000 |
| Nov 27, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 106,474,000 |
| Nov 26, 2025 | 1.41 | 1.42 | 1.33 | 1.35 | 1.35 | -3.57% | 164,484,000 |
| Nov 25, 2025 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -0.71% | 142,841,000 |
| Nov 24, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | 0.71% | 148,054,000 |
| Nov 21, 2025 | 1.38 | 1.47 | 1.38 | 1.40 | 1.40 | -0.71% | 192,189,000 |
| Nov 20, 2025 | 1.34 | 1.50 | 1.31 | 1.41 | 1.41 | 6.02% | 592,427,400 |
| Nov 19, 2025 | 1.30 | 1.38 | 1.26 | 1.33 | 1.33 | 2.31% | 246,775,000 |
| Nov 18, 2025 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 156,680,000 |
| Nov 17, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -3.57% | 154,459,300 |
| Nov 14, 2025 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 104,463,000 |
| Nov 13, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | 0.70% | 120,283,100 |
| Nov 12, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 93,663,190 |
| Nov 11, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 87,758,640 |
| Nov 10, 2025 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | - | 150,887,000 |
| Nov 7, 2025 | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -4.03% | 204,488,500 |
| Nov 6, 2025 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | - | 201,111,800 |
| Nov 5, 2025 | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | - | 80,367,000 |
| Nov 4, 2025 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 75,057,810 |
| Nov 3, 2025 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 1.37% | 103,205,500 |
| Oct 31, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 129,477,000 |
| Oct 30, 2025 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -0.66% | 112,632,000 |
| Oct 28, 2025 | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | - | 71,621,000 |
| Oct 27, 2025 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | - | 73,955,000 |
| Oct 24, 2025 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 82,882,000 |
| Oct 23, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 83,800,000 |
| Oct 22, 2025 | 1.52 | 1.57 | 1.51 | 1.53 | 1.53 | 0.66% | 86,675,800 |
| Oct 21, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | - | 83,024,000 |
| Oct 20, 2025 | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | - | 82,255,000 |
| Oct 17, 2025 | 1.55 | 1.57 | 1.49 | 1.52 | 1.52 | -2.56% | 234,340,000 |
| Oct 16, 2025 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -0.64% | 102,429,500 |
| Oct 15, 2025 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | 1.29% | 135,602,300 |
| Oct 14, 2025 | 1.57 | 1.64 | 1.53 | 1.55 | 1.55 | -0.64% | 191,136,500 |
| Oct 13, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | -2.50% | 177,068,700 |
| Oct 10, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | - | 104,654,500 |
| Oct 9, 2025 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | -1.23% | 184,844,000 |
| Oct 8, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | - | 29,624,000 |
| Oct 6, 2025 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | - | 25,510,000 |
| Oct 3, 2025 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -1.82% | 35,106,200 |
| Oct 2, 2025 | 1.73 | 1.73 | 1.64 | 1.65 | 1.65 | -2.94% | 59,690,150 |
| Sep 30, 2025 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 3.03% | 228,917,000 |
| Sep 29, 2025 | 1.60 | 1.66 | 1.59 | 1.65 | 1.65 | 4.43% | 195,725,700 |
| Sep 26, 2025 | 1.59 | 1.65 | 1.56 | 1.58 | 1.58 | - | 214,759,900 |
| Sep 25, 2025 | 1.61 | 1.63 | 1.57 | 1.58 | 1.58 | -1.25% | 152,041,600 |
| Sep 24, 2025 | 1.60 | 1.66 | 1.59 | 1.60 | 1.60 | - | 182,247,000 |
| Sep 23, 2025 | 1.66 | 1.67 | 1.58 | 1.60 | 1.60 | -4.76% | 260,361,000 |
| Sep 22, 2025 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 168,277,100 |
| Sep 19, 2025 | 1.66 | 1.72 | 1.63 | 1.70 | 1.70 | 2.41% | 367,231,400 |
| Sep 18, 2025 | 1.74 | 1.75 | 1.64 | 1.66 | 1.66 | -6.21% | 368,752,000 |
| Sep 17, 2025 | 1.70 | 1.79 | 1.67 | 1.77 | 1.77 | 4.73% | 451,649,000 |
| Sep 16, 2025 | 1.79 | 1.83 | 1.67 | 1.69 | 1.69 | -6.63% | 523,211,000 |
| Sep 15, 2025 | 1.90 | 1.91 | 1.78 | 1.81 | 1.81 | -3.21% | 478,375,600 |
| Sep 12, 2025 | 1.75 | 1.92 | 1.75 | 1.87 | 1.87 | 8.72% | 859,939,000 |
| Sep 11, 2025 | 1.72 | 1.76 | 1.68 | 1.72 | 1.72 | -1.15% | 328,711,800 |
| Sep 10, 2025 | 1.66 | 1.76 | 1.62 | 1.74 | 1.74 | 4.82% | 515,414,500 |
| Sep 9, 2025 | 1.59 | 1.72 | 1.59 | 1.66 | 1.66 | 4.40% | 641,108,800 |
| Sep 8, 2025 | 1.64 | 1.66 | 1.58 | 1.59 | 1.59 | - | 290,306,500 |
| Sep 5, 2025 | 1.55 | 1.60 | 1.54 | 1.59 | 1.59 | 3.25% | 167,321,000 |
| Sep 4, 2025 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -3.14% | 166,811,600 |
| Sep 3, 2025 | 1.60 | 1.62 | 1.56 | 1.59 | 1.59 | 0.63% | 130,813,600 |
| Sep 2, 2025 | 1.61 | 1.64 | 1.57 | 1.58 | 1.58 | -1.25% | 174,655,000 |
| Sep 1, 2025 | 1.54 | 1.62 | 1.52 | 1.60 | 1.60 | 5.26% | 321,291,900 |
| Aug 29, 2025 | 1.54 | 1.56 | 1.51 | 1.52 | 1.52 | 0.66% | 135,408,000 |
| Aug 28, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 111,292,000 |
| Aug 27, 2025 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -5.00% | 332,424,200 |
| Aug 26, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.23% | 205,708,100 |
| Aug 25, 2025 | 1.55 | 1.72 | 1.55 | 1.62 | 1.62 | 6.58% | 1,108,081,000 |
| Aug 22, 2025 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 122,516,000 |
| Aug 21, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 119,239,000 |
| Aug 20, 2025 | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 102,986,000 |
| Aug 19, 2025 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | - | 276,003,000 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 170,193,700 |
| Aug 15, 2025 | 1.51 | 1.57 | 1.50 | 1.55 | 1.55 | 2.65% | 313,312,300 |
| Aug 14, 2025 | 1.48 | 1.55 | 1.47 | 1.51 | 1.51 | 2.03% | 324,260,700 |
| Aug 13, 2025 | 1.50 | 1.51 | 1.44 | 1.48 | 1.48 | -0.67% | 209,535,800 |
| Aug 12, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | - | 107,412,900 |
| Aug 11, 2025 | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 136,104,000 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.29% | 222,785,000 |
| Aug 7, 2025 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 169,431,100 |
| Aug 6, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | -0.66% | 155,087,000 |
| Aug 5, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 126,886,600 |
| Aug 4, 2025 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 80,733,000 |
| Aug 1, 2025 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | -1.28% | 117,611,000 |
| Jul 31, 2025 | 1.63 | 1.64 | 1.53 | 1.56 | 1.56 | -5.45% | 364,115,000 |
| Jul 30, 2025 | 1.74 | 1.78 | 1.64 | 1.65 | 1.65 | -5.17% | 341,487,000 |
| Jul 29, 2025 | 1.71 | 1.74 | 1.68 | 1.74 | 1.74 | 1.75% | 209,182,300 |
| Jul 28, 2025 | 1.71 | 1.74 | 1.68 | 1.71 | 1.71 | 0.59% | 139,794,900 |
| Jul 25, 2025 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | -1.73% | 219,566,000 |
| Jul 24, 2025 | 1.68 | 1.74 | 1.67 | 1.73 | 1.73 | 3.59% | 310,410,700 |
| Jul 23, 2025 | 1.67 | 1.71 | 1.64 | 1.67 | 1.67 | 1.83% | 303,572,400 |
| Jul 22, 2025 | 1.63 | 1.66 | 1.60 | 1.64 | 1.64 | 0.61% | 221,044,000 |
| Jul 21, 2025 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | - | 145,312,900 |
| Jul 18, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 1.24% | 120,052,700 |
| Jul 17, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 230,179,100 |
| Jul 16, 2025 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -0.60% | 206,053,700 |