Sunac China Holdings Limited (HKG:1918)
Hong Kong
· Delayed Price · Currency is HKD 1.120
+0.010 (0.89%)
Mar 10, 2026, 4:08 PM HKT
Sunac China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.08 | 1.13 | 1.06 | 1.12 | 1.12 | - | 183,114,000 |
| Mar 6, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 110,315,000 |
| Mar 5, 2026 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 195,866,380 |
| Mar 4, 2026 | 1.08 | 1.14 | 1.06 | 1.10 | 1.10 | 1.85% | 240,890,925 |
| Mar 3, 2026 | 1.15 | 1.16 | 1.07 | 1.08 | 1.08 | -4.42% | 355,403,119 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.12 | 1.13 | 1.13 | -9.60% | 358,382,377 |
| Feb 27, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | 0.81% | 236,045,000 |
| Feb 26, 2026 | 1.30 | 1.31 | 1.23 | 1.24 | 1.24 | -3.13% | 171,664,000 |
| Feb 25, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 3.23% | 378,009,386 |
| Feb 24, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -5.34% | 127,326,700 |
| Feb 23, 2026 | 1.29 | 1.32 | 1.27 | 1.31 | 1.31 | 3.15% | 48,425,320 |
| Feb 20, 2026 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 4.10% | 51,636,510 |
| Feb 16, 2026 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -1.61% | 33,649,645 |
| Feb 13, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 113,688,000 |
| Feb 12, 2026 | 1.28 | 1.33 | 1.23 | 1.23 | 1.23 | -3.91% | 243,730,700 |
| Feb 11, 2026 | 1.26 | 1.30 | 1.23 | 1.28 | 1.28 | 2.40% | 274,728,200 |
| Feb 10, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -3.85% | 217,753,600 |
| Feb 9, 2026 | 1.26 | 1.34 | 1.24 | 1.30 | 1.30 | 6.56% | 445,657,200 |
| Feb 6, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 133,952,000 |
| Feb 5, 2026 | 1.22 | 1.29 | 1.19 | 1.23 | 1.23 | -0.81% | 376,402,300 |
| Feb 4, 2026 | 1.13 | 1.27 | 1.12 | 1.24 | 1.24 | 8.77% | 760,825,700 |
| Feb 3, 2026 | 1.17 | 1.21 | 1.10 | 1.14 | 1.14 | 0.88% | 435,159,000 |
| Feb 2, 2026 | 1.19 | 1.20 | 1.12 | 1.13 | 1.13 | -6.61% | 388,965,000 |
| Jan 30, 2026 | 1.31 | 1.35 | 1.19 | 1.21 | 1.21 | -9.02% | 736,622,900 |
| Jan 29, 2026 | 1.03 | 1.35 | 1.03 | 1.33 | 1.33 | 29.13% | 2,471,432,000 |
| Jan 28, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 4.04% | 235,710,100 |
| Jan 27, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -2.94% | 175,794,100 |
| Jan 26, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 153,566,000 |
| Jan 23, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 3.00% | 186,540,904 |
| Jan 22, 2026 | 1.05 | 1.06 | 0.97 | 1.00 | 1.00 | -3.85% | 495,839,000 |
| Jan 21, 2026 | 1.10 | 1.13 | 1.04 | 1.04 | 1.04 | -5.45% | 345,035,000 |
| Jan 20, 2026 | 1.11 | 1.15 | 1.09 | 1.10 | 1.10 | -2.65% | 232,542,400 |
| Jan 19, 2026 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 111,053,500 |
| Jan 16, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 145,698,000 |
| Jan 15, 2026 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 3.45% | 390,812,900 |
| Jan 14, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 3.57% | 208,468,120 |
| Jan 13, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 0.90% | 151,503,200 |
| Jan 12, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -1.77% | 286,124,200 |
| Jan 9, 2026 | 1.19 | 1.20 | 1.11 | 1.13 | 1.13 | -4.24% | 405,798,900 |
| Jan 8, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -3.28% | 381,874,100 |
| Jan 7, 2026 | 1.33 | 1.33 | 1.20 | 1.22 | 1.22 | -8.27% | 570,903,000 |
| Jan 6, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 0.76% | 163,573,100 |
| Jan 5, 2026 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 167,647,472 |
| Jan 2, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 19,758,005 |
| Dec 31, 2025 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 1.55% | 42,844,000 |
| Dec 30, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 77,073,000 |
| Dec 29, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 80,577,391 |
| Dec 24, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 56,361,630 |
| Dec 23, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 64,523,010 |
| Dec 22, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 109,201,149 |
| Dec 19, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 93,875,370 |
| Dec 18, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | - | 124,667,500 |
| Dec 17, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | - | 57,830,000 |
| Dec 16, 2025 | 1.31 | 1.34 | 1.29 | 1.30 | 1.30 | - | 141,828,000 |
| Dec 15, 2025 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -1.52% | 78,302,430 |
| Dec 12, 2025 | 1.34 | 1.39 | 1.32 | 1.32 | 1.32 | - | 135,865,000 |
| Dec 11, 2025 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -2.22% | 145,959,374 |
| Dec 10, 2025 | 1.25 | 1.41 | 1.24 | 1.35 | 1.35 | 8.87% | 460,220,541 |
| Dec 9, 2025 | 1.29 | 1.30 | 1.24 | 1.24 | 1.24 | -3.88% | 137,020,100 |
| Dec 8, 2025 | 1.35 | 1.36 | 1.29 | 1.29 | 1.29 | -4.44% | 151,821,900 |
| 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 |