Sundart Holdings Limited - 1568.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.75	0.74	0.75	0.75	0.72	376,000
October 02, 2025	0.75	0.73	0.73	0.76	0.73	254,000
September 30, 2025	0.71	0.72	0.72	0.73	0.71	362,000
September 29, 2025	0.72	0.71	0.71	0.73	0.71	2.45M
September 26, 2025	0.71	0.7	0.7	0.72	0.7	1.55M
September 25, 2025	0.72	0.71	0.71	0.72	0.71	110,000
September 24, 2025	0.74	0.71	0.71	0.74	0.71	656,000
September 23, 2025	0.75	0.74	0.74	0.76	0.73	1.1M
September 22, 2025	0.77	0.74	0.74	0.77	0.73	588,000
September 19, 2025	0.76	0.74	0.74	0.76	0.73	276,000
September 18, 2025	0.76	0.74	0.74	0.76	0.73	824,000
September 17, 2025	0.73	0.73	0.73	0.74	0.72	858,000
September 16, 2025	0.73	0.71	0.71	0.73	0.71	668,000
September 15, 2025	0.71	0.72	0.72	0.72	0.69	1.48M
September 12, 2025	0.71	0.71	0.71	0.71	0.69	1.25M
September 11, 2025	0.72	0.7	0.7	0.72	0.69	2.48M
September 10, 2025	0.72	0.7	0.7	0.73	0.7	3.05M
September 09, 2025	0.71	0.7	0.7	0.71	0.69	410,000
September 08, 2025	0.71	0.7	0.7	0.72	0.69	880,000
September 05, 2025	0.7	0.72	0.72	0.72	0.69	560,253
September 04, 2025	0.7	0.69	0.69	0.7	0.68	1.43M
September 03, 2025	0.7	0.69	0.69	0.7	0.68	728,173
September 02, 2025	0.71	0.7	0.7	0.71	0.68	670,000
September 01, 2025	0.71	0.7	0.7	0.72	0.68	1.81M
August 29, 2025	0.71	0.7	0.7	0.72	0.68	1.58M
August 28, 2025	0.69	0.69	0.69	0.7	0.67	2.37M
August 27, 2025	0.82	0.66	0.66	0.82	0.66	45.91M
August 26, 2025	0.91	0.9	0.9	0.91	0.89	352,000
August 25, 2025	0.92	0.91	0.91	0.92	0.9	568,000
August 22, 2025	0.92	0.92	0.92	0.95	0.9	572,000
August 21, 2025	0.91	0.91	0.91	0.94	0.89	604,000
August 20, 2025	0.9	0.91	0.91	0.92	0.87	1.25M
August 19, 2025	0.89	0.87	0.87	0.91	0.85	2.49M
August 18, 2025	0.86	0.86	0.86	0.88	0.85	3.79M
August 15, 2025	0.87	0.86	0.86	0.87	0.84	1.18M
August 14, 2025	0.88	0.86	0.86	0.89	0.84	1.68M
August 13, 2025	0.89	0.88	0.88	0.9	0.85	1.55M
August 12, 2025	0.9	0.89	0.89	0.9	0.87	358,000
August 11, 2025	0.86	0.88	0.88	0.88	0.86	236,000
August 08, 2025	0.88	0.88	0.88	0.88	0.85	486,000
August 07, 2025	0.94	0.88	0.88	0.94	0.87	964,000
August 06, 2025	0.93	0.91	0.91	0.94	0.88	990,000
August 05, 2025	0.9	0.89	0.89	0.9	0.86	448,000
August 04, 2025	0.88	0.86	0.86	0.89	0.82	358,000
August 01, 2025	0.9	0.86	0.86	0.9	0.86	1.18M
July 31, 2025	0.9	0.87	0.87	0.93	0.87	2.96M
July 30, 2025	0.9	0.9	0.9	0.94	0.86	3.96M
July 29, 2025	0.81	0.86	0.86	0.91	0.8	6.87M
July 28, 2025	0.8	0.8	0.8	0.8	0.77	655,000
July 25, 2025	0.79	0.79	0.79	0.79	0.75	2.03M
July 24, 2025	0.78	0.76	0.76	0.78	0.75	1.01M
July 23, 2025	0.75	0.73	0.73	0.75	0.72	606,000
July 22, 2025	0.73	0.75	0.75	0.75	0.72	758,000
July 21, 2025	0.79	0.72	0.72	0.79	0.72	1.41M
July 18, 2025	0.76	0.72	0.72	0.76	0.72	1.4M
July 17, 2025	0.76	0.74	0.74	0.76	0.73	1.01M
July 16, 2025	0.72	0.75	0.75	0.75	0.72	1.83M
July 15, 2025	0.71	0.71	0.71	0.73	0.71	400,000
July 14, 2025	0.7	0.71	0.71	0.71	0.7	296,000
July 11, 2025	0.71	0.7	0.7	0.72	0.7	556,000

Sundart Holdings Limited (1568.HK) HKSE