Skip to main content
Sunac China Holdings Limited (HKG:1918)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.110
+0.040 (3.74%)
Apr 29, 2026, 4:08 PM HKT

Sunac China Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.071.131.071.09-1.87%107,859,853
Apr 28, 20261.051.071.051.071.071.90%77,915,000
Apr 27, 20261.061.071.041.051.05-1.87%82,252,000
Apr 24, 20261.071.081.051.071.07-0.93%87,186,046
Apr 23, 20261.101.111.051.081.08-0.92%138,797,000
Apr 22, 20261.111.111.081.091.09-2.68%72,272,000
Apr 21, 20261.111.121.091.121.12-87,103,000
Apr 20, 20261.091.121.091.121.122.75%207,260,000
Apr 17, 20261.061.131.051.091.092.83%271,184,070
Apr 16, 20261.071.071.051.061.06-95,891,000
Apr 15, 20261.091.091.051.061.06-0.93%130,897,200
Apr 14, 20261.041.101.041.071.072.88%274,407,555
Apr 13, 20261.031.061.011.041.04-97,655,470
Apr 10, 20261.051.061.031.041.04-95,996,910
Apr 9, 20261.061.061.041.041.04-1.89%72,066,000
Apr 8, 20261.061.091.051.061.061.92%252,046,000
Apr 2, 20261.061.071.031.041.04-1.89%105,115,400
Apr 1, 20261.071.081.041.061.060.95%83,985,270
Mar 31, 20261.071.101.041.051.05-125,071,000
Mar 30, 20261.041.071.041.051.05-0.94%97,613,000
Mar 27, 20261.061.091.041.061.06-118,120,500
Mar 26, 20261.131.141.061.061.06-5.36%179,607,000
Mar 25, 20261.131.151.121.121.12-116,046,481
Mar 24, 20261.121.151.091.121.121.82%112,494,000
Mar 23, 20261.141.151.091.101.10-5.98%133,135,000
Mar 20, 20261.161.181.141.171.170.86%289,202,000
Mar 19, 20261.171.181.141.161.16-0.85%123,220,141
Mar 18, 20261.181.191.171.171.17-3.31%117,349,900
Mar 17, 20261.191.281.181.211.213.42%378,923,600
Mar 16, 20261.171.201.151.171.170.86%154,772,000
Mar 13, 20261.111.211.111.161.165.45%399,330,900
Mar 12, 20261.131.141.091.101.10-1.79%128,895,900
Mar 11, 20261.121.141.111.121.12-96,700,732
Mar 10, 20261.131.161.121.121.12-140,968,021
Mar 9, 20261.081.131.061.121.12-183,114,000
Mar 6, 20261.111.131.101.121.120.90%110,315,000
Mar 5, 20261.131.151.091.111.110.91%195,866,380
Mar 4, 20261.081.141.061.101.101.85%240,890,925
Mar 3, 20261.151.161.071.081.08-4.42%355,403,119
Mar 2, 20261.221.221.121.131.13-9.60%358,382,377
Feb 27, 20261.251.291.231.251.250.81%236,045,000
Feb 26, 20261.301.311.231.241.24-3.13%171,664,000
Feb 25, 20261.251.311.251.281.283.23%378,009,386
Feb 24, 20261.281.281.231.241.24-5.34%127,326,700
Feb 23, 20261.291.321.271.311.313.15%48,425,320
Feb 20, 20261.221.281.211.271.274.10%51,636,510
Feb 16, 20261.241.241.181.221.22-1.61%33,649,645
Feb 13, 20261.221.251.211.241.240.81%113,688,000
Feb 12, 20261.281.331.231.231.23-3.91%243,730,700
Feb 11, 20261.261.301.231.281.282.40%274,728,200
Feb 10, 20261.301.311.251.251.25-3.85%217,753,600
Feb 9, 20261.261.341.241.301.306.56%445,657,200
Feb 6, 20261.211.231.191.221.22-0.81%133,952,000
Feb 5, 20261.221.291.191.231.23-0.81%376,402,300
Feb 4, 20261.131.271.121.241.248.77%760,825,700
Feb 3, 20261.171.211.101.141.140.88%435,159,000
Feb 2, 20261.191.201.121.131.13-6.61%388,965,000
Jan 30, 20261.311.351.191.211.21-9.02%736,622,900
Jan 29, 20261.031.351.031.331.3329.13%2,471,432,000
Jan 28, 20261.001.040.991.031.034.04%235,710,100
Jan 27, 20261.031.030.980.990.99-2.94%175,794,100
Jan 26, 20261.031.031.001.021.02-0.97%153,566,000
Jan 23, 20260.981.030.981.031.033.00%186,540,904
Jan 22, 20261.051.060.971.001.00-3.85%495,839,000
Jan 21, 20261.101.131.041.041.04-5.45%345,035,000
Jan 20, 20261.111.151.091.101.10-2.65%232,542,400
Jan 19, 20261.131.161.111.131.13-1.74%111,053,500
Jan 16, 20261.211.211.151.151.15-4.17%145,698,000
Jan 15, 20261.181.221.161.201.203.45%390,812,900
Jan 14, 20261.131.171.131.161.163.57%208,468,120
Jan 13, 20261.121.151.121.121.120.90%151,503,200
Jan 12, 20261.111.131.091.111.11-1.77%286,124,200
Jan 9, 20261.191.201.111.131.13-4.24%405,798,900
Jan 8, 20261.191.221.171.181.18-3.28%381,874,100
Jan 7, 20261.331.331.201.221.22-8.27%570,903,000
Jan 6, 20261.321.361.321.331.330.76%163,573,100
Jan 5, 20261.291.341.281.321.323.13%167,647,472
Jan 2, 20261.311.311.281.281.28-2.29%19,758,005
Dec 31, 20251.301.321.291.311.311.55%42,844,000
Dec 30, 20251.301.311.291.291.29-0.77%77,073,000
Dec 29, 20251.291.321.291.301.300.78%80,577,391
Dec 24, 20251.301.311.281.291.290.78%56,361,630
Dec 23, 20251.301.311.281.281.28-1.54%64,523,010
Dec 22, 20251.321.331.301.301.30-0.76%109,201,149
Dec 19, 20251.311.331.301.311.310.77%93,875,370
Dec 18, 20251.311.341.301.301.30-124,667,500
Dec 17, 20251.311.321.291.301.30-57,830,000
Dec 16, 20251.311.341.291.301.30-141,828,000
Dec 15, 20251.311.331.291.301.30-1.52%78,302,430
Dec 12, 20251.341.391.321.321.32-135,865,000
Dec 11, 20251.361.371.311.321.32-2.22%145,959,374
Dec 10, 20251.251.411.241.351.358.87%460,220,541
Dec 9, 20251.291.301.241.241.24-3.88%137,020,100
Dec 8, 20251.351.361.291.291.29-4.44%151,821,900
Dec 5, 20251.331.361.331.351.351.50%60,201,000
Dec 4, 20251.341.361.321.331.33-81,611,000
Dec 3, 20251.371.381.321.331.33-2.92%86,857,430
Dec 2, 20251.361.371.341.371.371.48%78,972,000
Dec 1, 20251.381.391.351.351.35-1.46%49,750,310
Nov 28, 20251.331.391.311.371.373.79%135,478,000