Sunshine Insurance Group Company Limited (HKG:6963)
Hong Kong
· Delayed Price · Currency is HKD 3.630
+0.110 (3.12%)
At close: Dec 5, 2025
HKG:6963 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.53 | 3.65 | 3.50 | 3.63 | 3.63 | 3.12% | 17,693,500 |
| Dec 4, 2025 | 3.50 | 3.52 | 3.47 | 3.52 | 3.52 | 0.57% | 12,759,000 |
| Dec 3, 2025 | 3.56 | 3.60 | 3.48 | 3.50 | 3.50 | -2.78% | 13,333,000 |
| Dec 2, 2025 | 3.58 | 3.65 | 3.56 | 3.60 | 3.60 | 1.12% | 10,849,500 |
| Dec 1, 2025 | 3.65 | 3.65 | 3.53 | 3.56 | 3.56 | -1.66% | 11,253,500 |
| Nov 28, 2025 | 3.66 | 3.68 | 3.60 | 3.62 | 3.62 | -1.36% | 7,582,134 |
| Nov 27, 2025 | 3.66 | 3.69 | 3.58 | 3.67 | 3.67 | - | 10,541,460 |
| Nov 26, 2025 | 3.64 | 3.72 | 3.64 | 3.67 | 3.67 | 0.55% | 7,584,000 |
| Nov 25, 2025 | 3.61 | 3.67 | 3.61 | 3.65 | 3.65 | 1.67% | 6,727,600 |
| Nov 24, 2025 | 3.59 | 3.63 | 3.54 | 3.59 | 3.59 | 0.56% | 6,611,500 |
| Nov 21, 2025 | 3.72 | 3.72 | 3.56 | 3.57 | 3.57 | -4.55% | 12,326,500 |
| Nov 20, 2025 | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | - | 7,614,000 |
| Nov 19, 2025 | 3.65 | 3.74 | 3.65 | 3.74 | 3.74 | 2.19% | 13,448,000 |
| Nov 18, 2025 | 3.71 | 3.72 | 3.63 | 3.66 | 3.66 | -2.14% | 11,591,500 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.69 | 3.74 | 3.74 | -0.27% | 12,226,000 |
| Nov 14, 2025 | 3.80 | 3.83 | 3.75 | 3.75 | 3.75 | -2.09% | 9,396,464 |
| Nov 13, 2025 | 3.89 | 3.90 | 3.81 | 3.83 | 3.83 | -1.54% | 14,038,860 |
| Nov 12, 2025 | 3.79 | 3.95 | 3.79 | 3.89 | 3.89 | 2.37% | 39,352,830 |
| Nov 11, 2025 | 3.82 | 3.84 | 3.73 | 3.80 | 3.80 | -0.26% | 17,484,500 |
| Nov 10, 2025 | 3.75 | 3.82 | 3.71 | 3.81 | 3.81 | 1.06% | 21,622,900 |
| Nov 7, 2025 | 3.78 | 3.84 | 3.73 | 3.77 | 3.77 | -1.05% | 15,193,500 |
| Nov 6, 2025 | 3.78 | 3.87 | 3.78 | 3.81 | 3.81 | 0.26% | 7,294,000 |
| Nov 5, 2025 | 3.65 | 3.82 | 3.62 | 3.80 | 3.80 | 2.98% | 23,339,350 |
| Nov 4, 2025 | 3.68 | 3.74 | 3.64 | 3.69 | 3.69 | 0.82% | 21,333,500 |
| Nov 3, 2025 | 3.69 | 3.72 | 3.65 | 3.66 | 3.66 | -0.81% | 21,122,500 |
| Oct 31, 2025 | 3.70 | 3.72 | 3.63 | 3.69 | 3.69 | 0.54% | 23,078,000 |
| Oct 30, 2025 | 3.93 | 3.95 | 3.59 | 3.67 | 3.67 | -5.66% | 63,358,550 |
| Oct 28, 2025 | 3.99 | 4.00 | 3.87 | 3.89 | 3.89 | -2.75% | 8,674,304 |
| Oct 27, 2025 | 3.99 | 4.04 | 3.92 | 4.00 | 4.00 | 1.01% | 9,013,380 |
| Oct 24, 2025 | 3.94 | 3.98 | 3.91 | 3.96 | 3.96 | 0.51% | 4,913,500 |
| Oct 23, 2025 | 3.91 | 3.97 | 3.83 | 3.94 | 3.94 | - | 12,214,190 |
| Oct 22, 2025 | 3.94 | 3.98 | 3.87 | 3.94 | 3.94 | -0.51% | 6,522,948 |
| Oct 21, 2025 | 3.86 | 3.99 | 3.85 | 3.96 | 3.96 | 3.66% | 17,965,470 |
| Oct 20, 2025 | 3.93 | 3.95 | 3.81 | 3.82 | 3.82 | -0.52% | 13,268,000 |
| Oct 17, 2025 | 4.03 | 4.06 | 3.78 | 3.84 | 3.84 | -5.65% | 28,585,540 |
| Oct 16, 2025 | 4.06 | 4.11 | 4.02 | 4.07 | 4.07 | 0.49% | 24,687,500 |
| Oct 15, 2025 | 3.82 | 4.07 | 3.78 | 4.05 | 4.05 | 7.14% | 38,653,580 |
| Oct 14, 2025 | 3.82 | 3.92 | 3.74 | 3.78 | 3.78 | -0.79% | 20,567,500 |
| Oct 13, 2025 | 3.72 | 3.81 | 3.69 | 3.81 | 3.81 | -0.26% | 22,394,000 |
| Oct 10, 2025 | 3.80 | 3.88 | 3.78 | 3.82 | 3.82 | - | 13,396,500 |
| Oct 9, 2025 | 3.79 | 3.82 | 3.76 | 3.82 | 3.82 | 0.53% | 12,721,500 |
| Oct 8, 2025 | 3.76 | 3.80 | 3.72 | 3.80 | 3.80 | 0.53% | 3,677,000 |
| Oct 6, 2025 | 3.77 | 3.81 | 3.75 | 3.78 | 3.78 | -0.26% | 2,167,000 |
| Oct 3, 2025 | 3.80 | 3.83 | 3.75 | 3.79 | 3.79 | -0.52% | 2,302,000 |
| Oct 2, 2025 | 3.81 | 3.84 | 3.78 | 3.81 | 3.81 | -0.78% | 4,734,000 |
| Sep 30, 2025 | 3.78 | 3.84 | 3.73 | 3.84 | 3.84 | 2.13% | 17,438,500 |
| Sep 29, 2025 | 3.65 | 3.85 | 3.60 | 3.76 | 3.76 | 3.01% | 26,133,500 |
| Sep 26, 2025 | 3.60 | 3.68 | 3.53 | 3.65 | 3.65 | 1.39% | 24,233,500 |
| Sep 25, 2025 | 3.63 | 3.63 | 3.55 | 3.60 | 3.60 | -1.10% | 28,452,000 |
| Sep 24, 2025 | 3.71 | 3.72 | 3.63 | 3.64 | 3.64 | -1.62% | 12,657,000 |
| Sep 23, 2025 | 3.76 | 3.73 | 3.64 | 3.70 | 3.70 | -0.80% | 10,082,000 |
| Sep 22, 2025 | 3.79 | 3.79 | 3.70 | 3.73 | 3.73 | -1.32% | 18,034,600 |
| Sep 19, 2025 | 3.72 | 3.78 | 3.67 | 3.78 | 3.78 | 2.44% | 103,774,500 |
| Sep 18, 2025 | 3.77 | 3.78 | 3.64 | 3.69 | 3.69 | -2.64% | 36,398,000 |
| Sep 17, 2025 | 3.84 | 3.84 | 3.73 | 3.79 | 3.79 | -0.26% | 44,515,000 |
| Sep 16, 2025 | 3.98 | 3.99 | 3.74 | 3.80 | 3.80 | -3.80% | 38,547,500 |
| Sep 15, 2025 | 4.08 | 4.12 | 3.91 | 3.95 | 3.95 | -3.19% | 26,580,500 |
| Sep 12, 2025 | 4.13 | 4.19 | 4.04 | 4.08 | 4.08 | -0.49% | 17,338,100 |
| Sep 11, 2025 | 4.00 | 4.13 | 3.95 | 4.10 | 4.10 | 1.74% | 15,695,770 |
| Sep 10, 2025 | 4.00 | 4.05 | 3.97 | 4.03 | 4.03 | 1.77% | 10,302,000 |
| Sep 9, 2025 | 3.94 | 4.01 | 3.90 | 3.96 | 3.96 | 0.51% | 24,067,000 |
| Sep 8, 2025 | 3.88 | 3.97 | 3.83 | 3.94 | 3.94 | 2.87% | 25,312,000 |
| Sep 5, 2025 | 3.80 | 3.86 | 3.70 | 3.83 | 3.83 | 1.86% | 23,899,500 |
| Sep 4, 2025 | 3.76 | 3.81 | 3.68 | 3.76 | 3.76 | -0.53% | 35,185,500 |
| Sep 3, 2025 | 3.84 | 3.85 | 3.75 | 3.78 | 3.78 | -1.56% | 17,333,000 |
| Sep 2, 2025 | 3.96 | 3.96 | 3.79 | 3.84 | 3.84 | -2.04% | 16,705,500 |
| Sep 1, 2025 | 4.20 | 4.24 | 3.88 | 3.92 | 3.92 | -6.44% | 47,029,040 |
| Aug 29, 2025 | 4.17 | 4.36 | 4.15 | 4.19 | 4.19 | 0.48% | 50,245,000 |
| Aug 28, 2025 | 4.15 | 4.25 | 4.12 | 4.17 | 4.17 | 1.21% | 35,447,000 |
| Aug 27, 2025 | 4.44 | 4.44 | 4.12 | 4.12 | 4.12 | -5.72% | 52,575,000 |
| Aug 26, 2025 | 4.31 | 4.46 | 4.29 | 4.37 | 4.37 | 1.39% | 33,650,500 |
| Aug 25, 2025 | 4.51 | 4.54 | 4.28 | 4.31 | 4.31 | -3.79% | 75,363,000 |
| Aug 22, 2025 | 4.48 | 4.50 | 4.41 | 4.48 | 4.48 | 0.45% | 34,831,000 |
| Aug 21, 2025 | 4.33 | 4.54 | 4.31 | 4.46 | 4.46 | 3.48% | 69,754,500 |
| Aug 20, 2025 | 4.19 | 4.34 | 4.13 | 4.31 | 4.31 | 2.86% | 34,450,000 |
| Aug 19, 2025 | 4.24 | 4.35 | 4.17 | 4.19 | 4.19 | -1.41% | 30,838,000 |
| Aug 18, 2025 | 4.27 | 4.40 | 4.18 | 4.25 | 4.25 | 0.24% | 66,789,500 |
| Aug 15, 2025 | 4.18 | 4.30 | 4.10 | 4.24 | 4.24 | 1.19% | 63,093,500 |
| Aug 14, 2025 | 3.93 | 4.26 | 3.93 | 4.19 | 4.19 | 7.16% | 77,311,500 |
| Aug 13, 2025 | 3.81 | 3.95 | 3.76 | 3.91 | 3.91 | 2.89% | 41,464,000 |
| Aug 12, 2025 | 3.76 | 3.82 | 3.70 | 3.80 | 3.80 | 2.15% | 14,894,000 |
| Aug 11, 2025 | 3.79 | 3.83 | 3.70 | 3.72 | 3.72 | -1.85% | 17,507,500 |
| Aug 8, 2025 | 3.88 | 3.88 | 3.77 | 3.79 | 3.79 | -1.81% | 11,760,250 |
| Aug 7, 2025 | 3.86 | 3.89 | 3.77 | 3.86 | 3.86 | 0.52% | 13,418,500 |
| Aug 6, 2025 | 3.94 | 3.97 | 3.81 | 3.84 | 3.84 | -2.29% | 18,356,000 |
| Aug 5, 2025 | 3.87 | 3.95 | 3.79 | 3.93 | 3.93 | 2.08% | 21,793,500 |
| Aug 4, 2025 | 3.81 | 3.88 | 3.74 | 3.85 | 3.85 | 0.79% | 24,649,500 |
| Aug 1, 2025 | 3.90 | 3.98 | 3.77 | 3.82 | 3.82 | -2.05% | 30,447,000 |
| Jul 31, 2025 | 4.11 | 4.13 | 3.83 | 3.90 | 3.90 | -5.11% | 44,348,000 |
| Jul 30, 2025 | 4.08 | 4.16 | 3.97 | 4.11 | 4.11 | 1.73% | 33,496,500 |
| Jul 29, 2025 | 4.00 | 4.08 | 3.93 | 4.04 | 4.04 | 1.00% | 31,104,050 |
| Jul 28, 2025 | 3.85 | 4.15 | 3.82 | 4.00 | 4.00 | 3.90% | 66,360,000 |
| Jul 25, 2025 | 3.88 | 3.88 | 3.79 | 3.85 | 3.85 | -0.26% | 22,848,100 |
| Jul 24, 2025 | 3.77 | 3.88 | 3.77 | 3.86 | 3.86 | 2.39% | 31,420,550 |
| Jul 23, 2025 | 3.73 | 3.85 | 3.71 | 3.77 | 3.77 | 1.07% | 32,162,500 |
| Jul 22, 2025 | 3.76 | 3.76 | 3.65 | 3.73 | 3.73 | - | 23,236,000 |
| Jul 21, 2025 | 3.70 | 3.76 | 3.60 | 3.73 | 3.73 | 1.91% | 22,565,500 |
| Jul 18, 2025 | 3.47 | 3.67 | 3.47 | 3.66 | 3.66 | 5.17% | 24,394,500 |
| Jul 17, 2025 | 3.50 | 3.52 | 3.41 | 3.48 | 3.48 | - | 17,230,500 |
| Jul 16, 2025 | 3.56 | 3.58 | 3.46 | 3.48 | 3.48 | -2.25% | 16,033,500 |