Sunshine Insurance Group Company Limited (6963.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 2.670 | 2.680 | 2.540 | 2.660 | 2.660 | 8,909,500 |
| May 16, 2024 | 2.630 | 2.680 | 2.520 | 2.650 | 2.650 | 6,298,500 |
| May 14, 2024 | 2.630 | 2.660 | 2.540 | 2.620 | 2.620 | 2,971,000 |
| May 13, 2024 | 2.630 | 2.670 | 2.500 | 2.610 | 2.610 | 3,464,000 |
| May 10, 2024 | 2.550 | 2.690 | 2.500 | 2.650 | 2.650 | 3,110,000 |
| May 09, 2024 | 2.450 | 2.590 | 2.450 | 2.540 | 2.540 | 2,146,000 |
| May 08, 2024 | 2.650 | 2.650 | 2.450 | 2.450 | 2.450 | 2,348,500 |
| May 07, 2024 | 2.750 | 2.760 | 2.630 | 2.630 | 2.630 | 1,773,000 |
| May 06, 2024 | 2.680 | 2.750 | 2.650 | 2.710 | 2.710 | 1,808,000 |
| May 03, 2024 | 2.640 | 2.720 | 2.620 | 2.700 | 2.700 | 1,810,000 |
| May 02, 2024 | 2.480 | 2.670 | 2.480 | 2.630 | 2.630 | 1,815,000 |
| Apr 30, 2024 | 2.500 | 2.570 | 2.460 | 2.570 | 2.570 | 1,750,500 |
| Apr 29, 2024 | 2.430 | 2.560 | 2.430 | 2.550 | 2.550 | 1,813,000 |
| Apr 26, 2024 | 2.380 | 2.490 | 2.300 | 2.430 | 2.430 | 6,121,000 |
| Apr 25, 2024 | 2.360 | 2.430 | 2.340 | 2.420 | 2.420 | 1,766,500 |
| Apr 24, 2024 | 2.380 | 2.490 | 2.360 | 2.360 | 2.360 | 1,866,500 |
| Apr 23, 2024 | 2.250 | 2.610 | 2.160 | 2.380 | 2.380 | 4,355,500 |
| Apr 22, 2024 | 2.480 | 2.530 | 2.230 | 2.240 | 2.240 | 9,512,500 |
| Apr 19, 2024 | 2.510 | 2.520 | 2.420 | 2.490 | 2.490 | 1,960,000 |
| Apr 18, 2024 | 2.510 | 2.540 | 2.400 | 2.440 | 2.440 | 2,640,000 |
| Apr 17, 2024 | 2.560 | 2.600 | 2.400 | 2.490 | 2.490 | 3,276,500 |
| Apr 16, 2024 | 2.640 | 2.640 | 2.560 | 2.560 | 2.560 | 2,172,000 |
| Apr 15, 2024 | 2.660 | 2.720 | 2.500 | 2.640 | 2.640 | 4,584,000 |
| Apr 12, 2024 | 2.670 | 2.690 | 2.580 | 2.640 | 2.640 | 1,859,500 |
| Apr 11, 2024 | 2.630 | 2.850 | 2.580 | 2.670 | 2.670 | 2,625,500 |
| Apr 10, 2024 | 2.760 | 2.890 | 2.620 | 2.680 | 2.680 | 2,132,000 |
| Apr 09, 2024 | 2.730 | 2.880 | 2.630 | 2.770 | 2.770 | 3,415,500 |
| Apr 08, 2024 | 2.920 | 3.030 | 2.710 | 2.750 | 2.750 | 2,250,000 |
| Apr 05, 2024 | 3.020 | 3.140 | 2.890 | 3.020 | 3.020 | 1,768,500 |
| Apr 03, 2024 | 2.830 | 3.030 | 2.810 | 2.940 | 2.940 | 2,067,500 |
| Apr 02, 2024 | 2.810 | 3.040 | 2.740 | 2.940 | 2.940 | 1,861,500 |
| Mar 28, 2024 | 2.690 | 2.750 | 2.650 | 2.690 | 2.690 | 3,032,000 |
| Mar 27, 2024 | 2.690 | 2.880 | 2.660 | 2.690 | 2.690 | 3,011,000 |
| Mar 26, 2024 | 2.710 | 2.800 | 2.670 | 2.680 | 2.680 | 3,208,500 |
| Mar 25, 2024 | 2.900 | 2.940 | 2.760 | 2.760 | 2.760 | 3,791,000 |
| Mar 22, 2024 | 2.910 | 2.920 | 2.850 | 2.900 | 2.900 | 1,797,500 |
| Mar 21, 2024 | 2.960 | 3.000 | 2.860 | 2.900 | 2.900 | 1,931,500 |
| Mar 20, 2024 | 2.910 | 3.030 | 2.900 | 2.950 | 2.950 | 1,860,000 |
| Mar 19, 2024 | 3.000 | 3.020 | 2.930 | 2.980 | 2.980 | 1,789,500 |
| Mar 18, 2024 | 3.130 | 3.130 | 2.990 | 3.000 | 3.000 | 2,023,500 |
| Mar 15, 2024 | 3.090 | 3.190 | 3.020 | 3.130 | 3.130 | 1,982,500 |
| Mar 14, 2024 | 3.280 | 3.300 | 3.000 | 3.080 | 3.080 | 2,322,000 |
| Mar 13, 2024 | 3.150 | 3.280 | 3.120 | 3.260 | 3.260 | 1,827,500 |
| Mar 12, 2024 | 3.070 | 3.300 | 3.030 | 3.130 | 3.130 | 1,971,500 |
| Mar 11, 2024 | 3.090 | 3.120 | 3.000 | 3.070 | 3.070 | 1,914,500 |
| Mar 08, 2024 | 3.050 | 3.240 | 3.010 | 3.080 | 3.080 | 1,843,500 |
| Mar 07, 2024 | 3.350 | 3.350 | 2.900 | 3.070 | 3.070 | 2,430,500 |
| Mar 06, 2024 | 3.600 | 3.660 | 3.350 | 3.350 | 3.350 | 2,052,500 |
| Mar 05, 2024 | 3.640 | 3.640 | 3.420 | 3.610 | 3.610 | 1,816,500 |
| Mar 04, 2024 | 3.710 | 4.040 | 3.520 | 3.530 | 3.530 | 2,842,000 |
| Mar 01, 2024 | 3.850 | 3.930 | 3.700 | 3.700 | 3.700 | 2,124,000 |
| Feb 29, 2024 | 3.790 | 3.910 | 3.780 | 3.830 | 3.830 | 1,764,000 |
| Feb 28, 2024 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 1,746,000 |
| Feb 27, 2024 | 3.910 | 3.910 | 3.750 | 3.870 | 3.870 | 1,766,000 |
| Feb 26, 2024 | 3.900 | 4.000 | 3.800 | 3.810 | 3.810 | 1,753,000 |
| Feb 23, 2024 | 3.970 | 3.980 | 3.880 | 3.910 | 3.910 | 1,791,500 |
| Feb 22, 2024 | 3.870 | 3.980 | 3.870 | 3.940 | 3.940 | 1,786,500 |
| Feb 21, 2024 | 3.990 | 4.000 | 3.900 | 3.940 | 3.940 | 1,785,000 |
| Feb 20, 2024 | 3.920 | 3.990 | 3.840 | 3.960 | 3.960 | 1,808,500 |
| Feb 19, 2024 | 4.230 | 4.230 | 3.800 | 3.920 | 3.920 | 1,784,000 |
| Feb 16, 2024 | 4.350 | 4.510 | 4.130 | 4.350 | 4.350 | 1,774,500 |
| Feb 15, 2024 | 4.010 | 4.380 | 4.000 | 4.340 | 4.340 | 1,784,000 |
| Feb 14, 2024 | 3.960 | 4.180 | 3.850 | 4.100 | 4.100 | 1,786,000 |
| Feb 09, 2024 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | - |
| Feb 08, 2024 | 3.840 | 3.990 | 3.840 | 3.980 | 3.980 | 1,861,000 |
| Feb 07, 2024 | 3.870 | 3.990 | 3.820 | 3.840 | 3.840 | 1,913,000 |
| Feb 06, 2024 | 3.890 | 3.940 | 3.870 | 3.920 | 3.920 | 1,845,000 |
| Feb 05, 2024 | 3.890 | 3.950 | 3.830 | 3.900 | 3.900 | 1,789,500 |
| Feb 02, 2024 | 4.040 | 4.200 | 3.900 | 3.950 | 3.950 | 1,879,000 |
| Feb 01, 2024 | 3.970 | 4.020 | 3.950 | 4.000 | 4.000 | 1,820,000 |
| Jan 31, 2024 | 3.860 | 4.000 | 3.860 | 3.960 | 3.960 | 1,810,500 |
| Jan 30, 2024 | 3.860 | 4.040 | 3.860 | 3.960 | 3.960 | 1,794,000 |
| Jan 29, 2024 | 3.850 | 4.050 | 3.830 | 4.000 | 4.000 | 1,857,500 |
| Jan 26, 2024 | 3.890 | 4.010 | 3.850 | 3.850 | 3.850 | 1,811,500 |
| Jan 25, 2024 | 4.000 | 4.030 | 3.950 | 3.950 | 3.950 | 1,804,000 |
| Jan 24, 2024 | 3.970 | 4.030 | 3.940 | 4.000 | 4.000 | 1,845,000 |
| Jan 23, 2024 | 3.850 | 4.050 | 3.840 | 3.920 | 3.920 | 1,848,500 |
| Jan 22, 2024 | 3.950 | 4.020 | 3.840 | 3.840 | 3.840 | 1,974,000 |
| Jan 19, 2024 | 4.110 | 4.110 | 3.600 | 3.910 | 3.910 | 2,012,000 |
| Jan 18, 2024 | 4.350 | 4.350 | 4.050 | 4.050 | 4.050 | 1,851,500 |
| Jan 17, 2024 | 4.450 | 4.450 | 4.180 | 4.320 | 4.320 | 1,770,500 |
| Jan 16, 2024 | 4.560 | 4.640 | 4.370 | 4.420 | 4.420 | 1,766,000 |
| Jan 15, 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | - |
| Jan 12, 2024 | 4.290 | 4.320 | 4.170 | 4.230 | 4.230 | 1,757,000 |
| Jan 11, 2024 | 4.160 | 4.300 | 4.150 | 4.300 | 4.300 | 1,561,000 |
| Jan 10, 2024 | 4.160 | 4.280 | 4.100 | 4.180 | 4.180 | 1,455,000 |
| Jan 09, 2024 | 4.160 | 4.300 | 4.160 | 4.170 | 4.170 | 1,374,500 |
| Jan 08, 2024 | 4.070 | 4.270 | 4.070 | 4.170 | 4.170 | 1,184,000 |
| Jan 05, 2024 | 4.030 | 4.070 | 3.980 | 4.050 | 4.050 | 1,208,000 |
| Jan 04, 2024 | 4.150 | 4.200 | 4.000 | 4.040 | 4.040 | 1,212,500 |
| Jan 03, 2024 | 4.280 | 4.290 | 4.090 | 4.120 | 4.120 | 980,500 |
| Jan 02, 2024 | 4.390 | 4.400 | 4.180 | 4.270 | 4.270 | 1,188,000 |
| Dec 29, 2023 | 4.340 | 4.400 | 4.260 | 4.350 | 4.350 | 1,096,500 |
| Dec 28, 2023 | 4.280 | 4.350 | 4.250 | 4.340 | 4.340 | 1,192,100 |
| Dec 27, 2023 | 4.210 | 4.260 | 4.190 | 4.240 | 4.240 | 850,000 |
| Dec 22, 2023 | 4.110 | 4.240 | 4.110 | 4.230 | 4.230 | 787,500 |
| Dec 21, 2023 | 4.120 | 4.200 | 4.020 | 4.170 | 4.170 | 737,000 |
| Dec 20, 2023 | 4.140 | 4.200 | 4.010 | 4.100 | 4.100 | 1,011,000 |
| Dec 19, 2023 | 4.010 | 4.190 | 4.010 | 4.150 | 4.150 | 764,500 |
| Dec 18, 2023 | 4.020 | 4.200 | 3.920 | 4.000 | 4.000 | 892,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.