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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	0.7	0.71	0.71	0.72	0.69	878,000
July 09, 2025	0.69	0.69	0.69	0.69	0.69	374,000
July 08, 2025	0.7	0.69	0.69	0.7	0.68	612,000
July 07, 2025	0.71	0.7	0.7	0.71	0.67	194,000
July 04, 2025	0.73	0.71	0.71	0.73	0.7	1.22M
July 03, 2025	0.73	0.73	0.73	0.73	0.73	58,000
July 02, 2025	0.71	0.73	0.73	0.74	0.7	1.01M
June 30, 2025	0.68	0.7	0.7	0.72	0.67	210,000
June 27, 2025	0.71	0.69	0.69	0.72	0.69	134,000
June 26, 2025	0.7	0.71	0.71	0.75	0.7	1.05M
June 25, 2025	0.68	0.69	0.69	0.7	0.67	350,000
June 24, 2025	0.67	0.68	0.68	0.68	0.67	350,000
June 23, 2025	0.64	0.67	0.67	0.67	0.64	260,000
June 20, 2025	0.65	0.64	0.64	0.65	0.64	300,000
June 19, 2025	0.64	0.64	0.64	0.64	0.64	0
June 18, 2025	0.65	0.64	0.64	0.65	0.64	10,000
June 17, 2025	0.65	0.64	0.64	0.65	0.63	338,000
June 16, 2025	0.67	0.65	0.65	0.67	0.63	524,000
June 13, 2025	0.68	0.67	0.67	0.69	0.67	356,000
June 12, 2025	0.67	0.66	0.66	0.67	0.66	132,000
June 11, 2025	0.68	0.67	0.67	0.69	0.66	266,000
June 10, 2025	0.64	0.67	0.67	0.71	0.64	1.45M
June 09, 2025	0.62	0.65	0.65	0.66	0.62	624,000
June 06, 2025	0.59	0.61	0.61	0.61	0.59	472,000
June 05, 2025	0.59	0.59	0.59	0.59	0.58	332,000
June 04, 2025	0.61	0.59	0.59	0.61	0.57	1.7M
June 03, 2025	0.76	0.81	0.61	0.83	0.76	4.68M
June 02, 2025	0.77	0.76	0.57	0.77	0.76	1.86M
May 30, 2025	0.77	0.77	0.58	0.77	0.76	480,000

Sundart Holdings Limited (1568.HK) HKSE