Sunshine Insurance Group Company Limited (HKG:6963)
Hong Kong
· Delayed Price · Currency is HKD 3.610
-0.010 (-0.28%)
At close: Mar 9, 2026
HKG:6963 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.56 | 3.65 | 3.51 | 3.61 | 3.61 | -0.28% | 13,664,500 |
| Mar 6, 2026 | 3.60 | 3.66 | 3.57 | 3.62 | 3.62 | 0.56% | 10,268,000 |
| Mar 5, 2026 | 3.61 | 3.67 | 3.57 | 3.60 | 3.60 | 0.28% | 9,559,829 |
| Mar 4, 2026 | 3.67 | 3.67 | 3.55 | 3.59 | 3.59 | -2.97% | 12,881,500 |
| Mar 3, 2026 | 3.78 | 3.80 | 3.67 | 3.70 | 3.70 | -2.12% | 9,600,232 |
| Mar 2, 2026 | 3.92 | 3.92 | 3.74 | 3.78 | 3.78 | -3.57% | 14,652,440 |
| Feb 27, 2026 | 3.91 | 3.95 | 3.88 | 3.92 | 3.92 | - | 5,211,000 |
| Feb 26, 2026 | 4.07 | 4.07 | 3.90 | 3.92 | 3.92 | -3.21% | 10,377,500 |
| Feb 25, 2026 | 4.05 | 4.09 | 4.03 | 4.05 | 4.05 | 0.75% | 7,203,000 |
| Feb 24, 2026 | 4.19 | 4.23 | 4.01 | 4.02 | 4.02 | -5.63% | 15,708,380 |
| Feb 23, 2026 | 4.18 | 4.27 | 4.18 | 4.26 | 4.26 | 3.15% | 1,461,500 |
| Feb 20, 2026 | 4.10 | 4.17 | 4.10 | 4.13 | 4.13 | -1.43% | 1,674,943 |
| Feb 16, 2026 | 4.27 | 4.27 | 4.11 | 4.19 | 4.19 | 1.21% | 869,500 |
| Feb 13, 2026 | 4.15 | 4.17 | 4.08 | 4.14 | 4.14 | -1.90% | 5,432,829 |
| Feb 12, 2026 | 4.14 | 4.22 | 4.11 | 4.22 | 4.22 | 0.96% | 6,827,443 |
| Feb 11, 2026 | 4.19 | 4.24 | 4.11 | 4.18 | 4.18 | -0.71% | 6,995,443 |
| Feb 10, 2026 | 4.26 | 4.28 | 4.17 | 4.21 | 4.21 | -1.17% | 6,890,374 |
| Feb 9, 2026 | 4.18 | 4.30 | 4.19 | 4.26 | 4.26 | 2.65% | 7,851,500 |
| Feb 6, 2026 | 4.18 | 4.25 | 4.11 | 4.15 | 4.15 | -0.72% | 5,780,000 |
| Feb 5, 2026 | 4.33 | 4.33 | 4.08 | 4.18 | 4.18 | -2.56% | 13,876,940 |
| Feb 4, 2026 | 4.26 | 4.33 | 4.16 | 4.29 | 4.29 | 1.66% | 19,382,050 |
| Feb 3, 2026 | 4.10 | 4.23 | 4.08 | 4.22 | 4.22 | 4.20% | 22,312,750 |
| Feb 2, 2026 | 4.24 | 4.26 | 4.03 | 4.05 | 4.05 | -4.48% | 27,696,000 |
| Jan 30, 2026 | 4.26 | 4.32 | 4.21 | 4.24 | 4.24 | -0.93% | 4,677,000 |
| Jan 29, 2026 | 4.20 | 4.32 | 4.17 | 4.28 | 4.28 | 1.90% | 13,054,500 |
| Jan 28, 2026 | 4.22 | 4.26 | 4.13 | 4.20 | 4.20 | -0.47% | 12,243,500 |
| Jan 27, 2026 | 4.11 | 4.24 | 4.11 | 4.22 | 4.22 | 2.68% | 9,449,000 |
| Jan 26, 2026 | 4.14 | 4.18 | 4.06 | 4.11 | 4.11 | 0.49% | 9,135,943 |
| Jan 23, 2026 | 4.14 | 4.15 | 4.04 | 4.09 | 4.09 | -0.24% | 13,567,000 |
| Jan 22, 2026 | 4.20 | 4.22 | 4.05 | 4.10 | 4.10 | -2.61% | 23,007,000 |
| Jan 21, 2026 | 4.25 | 4.30 | 4.19 | 4.21 | 4.21 | -1.17% | 12,159,500 |
| Jan 20, 2026 | 4.19 | 4.32 | 4.17 | 4.26 | 4.26 | 1.67% | 13,807,040 |
| Jan 19, 2026 | 4.17 | 4.26 | 4.07 | 4.19 | 4.19 | 1.95% | 10,234,500 |
| Jan 16, 2026 | 4.25 | 4.25 | 4.08 | 4.11 | 4.11 | -1.67% | 8,770,386 |
| Jan 15, 2026 | 4.16 | 4.25 | 4.13 | 4.18 | 4.18 | -0.48% | 10,019,500 |
| Jan 14, 2026 | 4.21 | 4.29 | 4.15 | 4.20 | 4.20 | -0.71% | 15,931,010 |
| Jan 13, 2026 | 4.25 | 4.35 | 4.20 | 4.23 | 4.23 | -0.47% | 12,756,000 |
| Jan 12, 2026 | 4.33 | 4.33 | 4.21 | 4.25 | 4.25 | -1.85% | 17,846,500 |
| Jan 9, 2026 | 4.32 | 4.36 | 4.26 | 4.33 | 4.33 | 1.17% | 19,773,730 |
| Jan 8, 2026 | 4.46 | 4.46 | 4.27 | 4.28 | 4.28 | -4.04% | 10,447,500 |
| Jan 7, 2026 | 4.45 | 4.49 | 4.37 | 4.46 | 4.46 | -0.22% | 26,204,000 |
| Jan 6, 2026 | 4.23 | 4.54 | 4.23 | 4.47 | 4.47 | 4.93% | 47,040,500 |
| Jan 5, 2026 | 3.89 | 4.29 | 3.89 | 4.26 | 4.26 | 7.58% | 31,658,000 |
| Jan 2, 2026 | 3.88 | 3.98 | 3.85 | 3.96 | 3.96 | 2.06% | 2,472,000 |
| Dec 31, 2025 | 3.93 | 3.97 | 3.88 | 3.88 | 3.88 | -1.77% | 6,049,500 |
| Dec 30, 2025 | 3.98 | 4.00 | 3.92 | 3.95 | 3.95 | -1.00% | 5,280,500 |
| Dec 29, 2025 | 4.04 | 4.08 | 3.97 | 3.99 | 3.99 | -1.48% | 18,732,640 |
| Dec 24, 2025 | 3.97 | 4.09 | 3.95 | 4.05 | 4.05 | 1.76% | 10,764,000 |
| Dec 23, 2025 | 3.96 | 4.05 | 3.92 | 3.98 | 3.98 | 1.02% | 20,936,000 |
| Dec 22, 2025 | 3.96 | 4.01 | 3.90 | 3.94 | 3.94 | -0.51% | 6,768,000 |
| Dec 19, 2025 | 3.85 | 4.00 | 3.85 | 3.96 | 3.96 | 2.33% | 19,764,000 |
| Dec 18, 2025 | 3.86 | 3.91 | 3.83 | 3.87 | 3.87 | 0.26% | 8,384,000 |
| Dec 17, 2025 | 3.80 | 3.92 | 3.74 | 3.86 | 3.86 | 1.31% | 27,738,000 |
| Dec 16, 2025 | 3.80 | 3.82 | 3.69 | 3.81 | 3.81 | 0.79% | 21,270,500 |
| Dec 15, 2025 | 3.70 | 3.83 | 3.69 | 3.78 | 3.78 | 2.16% | 20,806,500 |
| Dec 12, 2025 | 3.61 | 3.75 | 3.59 | 3.70 | 3.70 | 2.49% | 28,545,500 |
| Dec 11, 2025 | 3.62 | 3.65 | 3.57 | 3.61 | 3.61 | - | 10,017,000 |
| Dec 10, 2025 | 3.57 | 3.62 | 3.52 | 3.61 | 3.61 | 0.84% | 12,673,000 |
| Dec 9, 2025 | 3.69 | 3.69 | 3.57 | 3.58 | 3.58 | -2.45% | 11,656,500 |
| Dec 8, 2025 | 3.63 | 3.74 | 3.63 | 3.67 | 3.67 | 1.10% | 8,488,256 |
| 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 |