HKSE - Delayed Quote
HKD
SUNeVision Holdings Ltd. (1686.HK)
4.685
-0.090
(-1.88%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.790
4.815
4.680
4.685
4.685
4,874,596
Oct 29, 2026
4.870
4.880
4.750
4.775
4.775
2,329,535
Oct 28, 2026
4.935
4.980
4.825
4.895
4.895
1,572,300
Oct 27, 2026
4.920
4.975
4.845
4.870
4.870
1,797,300
Oct 26, 2026
5.010
5.010
4.875
4.880
4.880
2,988,348
Oct 23, 2026
4.940
5.060
4.810
5.035
5.035
2,228,669
Oct 22, 2026
5.140
5.140
4.830
4.930
4.930
5,760,540
Oct 21, 2026
5.300
5.350
5.095
5.120
5.120
2,077,204
Oct 20, 2026
5.030
5.305
4.950
5.210
5.210
4,426,172
Oct 16, 2026
5.085
5.155
5.030
5.060
5.060
3,445,000
Oct 15, 2026
5.265
5.265
4.995
5.025
5.025
3,657,000
Oct 14, 2026
5.330
5.340
5.235
5.265
5.265
2,890,782
Oct 13, 2026
5.390
5.390
5.220
5.330
5.330
2,535,218
Oct 12, 2026
5.500
5.545
5.365
5.430
5.430
3,569,084
Oct 9, 2026
5.360
5.490
5.335
5.485
5.485
1,741,000
Oct 8, 2026
5.580
5.580
5.380
5.400
5.400
3,256,489
Oct 7, 2026
5.610
5.610
5.530
5.580
5.580
1,038,648
Oct 6, 2026
5.570
5.675
5.550
5.600
5.600
1,865,600
Oct 5, 2026
5.530
5.530
5.405
5.510
5.510
1,101,000
Oct 2, 2026
5.500
5.535
5.400
5.515
5.515
2,499,000
Sep 30, 2026
5.435
5.580
5.350
5.580
5.580
4,512,000
Sep 29, 2026
5.530
5.530
5.410
5.470
5.470
4,226,097
Sep 28, 2026
5.650
5.720
5.575
5.625
5.625
2,104,885
Sep 25, 2026
5.660
5.660
5.500
5.640
5.640
1,987,000
Sep 24, 2026
5.700
5.710
5.610
5.650
5.650
1,904,004
Sep 23, 2026
5.780
5.790
5.655
5.715
5.715
2,272,000
Sep 22, 2026
5.700
5.880
5.730
5.780
5.780
2,839,000
Sep 21, 2026
5.505
5.730
5.505
5.700
5.700
6,854,000
Sep 18, 2026
5.480
5.570
5.475
5.505
5.505
6,323,416
Sep 17, 2026
5.395
5.480
5.350
5.480
5.480
2,853,741
Sep 16, 2026
5.425
5.455
5.340
5.435
5.435
2,562,508
Sep 15, 2026
5.425
5.550
5.395
5.425
5.425
4,607,888
Sep 14, 2026
5.380
5.570
5.365
5.450
5.450
3,025,000
Sep 11, 2026
5.560
5.560
5.380
5.490
5.490
4,851,500
Sep 10, 2026
5.610
5.695
5.525
5.660
5.660
2,771,000
Sep 9, 2026
5.680
5.695
5.540
5.680
5.680
3,474,592
Sep 8, 2026
5.500
5.630
5.420
5.625
5.625
4,491,364
Sep 7, 2026
5.510
5.740
5.420
5.495
5.495
6,126,070
Sep 4, 2026
5.530
5.745
5.505
5.745
5.745
16,698,000
Sep 3, 2026
5.590
5.615
5.360
5.430
5.430
15,920,000
Sep 2, 2026
5.225
5.740
5.225
5.640
5.640
37,352,000
Sep 1, 2026
4.895
4.990
4.840
4.890
4.890
5,420,634
Aug 31, 2026
5.150
5.150
4.900
4.905
4.905
5,662,000
Aug 28, 2026
5.095
5.290
5.045
5.195
5.195
6,952,252
Aug 27, 2026
4.910
5.120
4.880
5.045
5.045
2,652,000
Aug 26, 2026
4.930
5.060
4.880
4.910
4.910
3,960,772
Aug 25, 2026
4.890
4.980
4.880
4.930
4.930
2,223,908
Aug 24, 2026
5.000
5.060
4.865
4.890
4.890
3,177,000
Aug 21, 2026
4.780
4.925
4.770
4.920
4.920
2,885,381
Aug 20, 2026
4.900
4.905
4.735
4.770
4.770
8,695,000
Aug 19, 2026
5.005
5.005
4.835
4.890
4.890
4,554,000
Aug 18, 2026
5.010
5.075
4.945
5.010
5.010
3,130,400
Aug 17, 2026
5.165
5.190
5.050
5.080
5.080
2,579,000
Aug 14, 2026
4.995
5.120
4.940
5.080
5.080
4,089,500
Aug 13, 2026
5.045
5.220
4.955
4.995
4.995
6,784,628
Aug 12, 2026
4.920
5.045
4.825
4.910
4.910
4,139,000
Aug 11, 2026
4.900
4.950
4.780
4.820
4.820
2,902,000
Aug 10, 2026
4.835
4.955
4.835
4.900
4.900
2,820,648
Aug 7, 2026
4.760
4.835
4.695
4.835
4.835
2,433,526
Aug 6, 2026
4.830
4.900
4.755
4.760
4.760
3,730,008
Aug 5, 2026
4.875
5.035
4.805
4.920
4.920
4,871,703
Aug 4, 2026
4.880
4.940
4.800
4.870
4.870
3,377,000
Aug 3, 2026
4.780
4.855
4.590
4.840
4.840
11,182,818
Jul 31, 2026
4.820
4.940
4.650
4.830
4.830
14,583,220
Jul 30, 2026
4.600
4.680
4.500
4.550
4.550
4,990,000
Jul 29, 2026
4.670
4.710
4.540
4.640
4.640
6,244,726
Jul 28, 2026
4.710
4.790
4.510
4.580
4.580
5,419,052
Jul 27, 2026
4.710
4.760
4.660
4.710
4.710
2,225,800
Jul 24, 2026
4.810
4.830
4.650
4.710
4.710
2,449,000
Jul 23, 2026
4.830
4.920
4.810
4.830
4.830
3,418,180
Jul 22, 2026
4.770
4.880
4.690
4.820
4.820
2,058,865
Jul 21, 2026
4.700
4.850
4.670
4.820
4.820
2,644,000
Jul 20, 2026
4.500
4.740
4.500
4.680
4.680
3,661,000
Jul 17, 2026
4.860
4.860
4.430
4.500
4.500
10,053,000
Jul 16, 2026
4.770
4.910
4.740
4.850
4.850
5,576,002
Jul 15, 2026
4.650
4.790
4.550
4.710
4.710
4,745,828
Jul 14, 2026
4.800
4.800
4.540
4.700
4.700
3,817,000
Jul 13, 2026
4.890
4.950
4.720
4.800
4.800
9,491,408
Jul 10, 2026
5.060
5.190
4.850
4.890
4.890
4,317,711
Jul 9, 2026
5.100
5.170
4.990
5.030
5.030
2,489,000
Jul 8, 2026
4.890
5.120
4.870
5.060
5.060
8,947,746
Jul 7, 2026
5.070
5.070
4.740
4.850
4.850
6,190,016
Jul 6, 2026
4.970
5.080
4.850
4.880
4.880
7,288,500
Jul 3, 2026
4.840
5.090
4.840
4.980
4.980
9,963,001
Jul 2, 2026
4.600
5.060
4.600
4.840
4.840
18,881,959
Jun 30, 2026
4.350
4.480
4.260
4.350
4.350
13,848,312
Jun 29, 2026
4.700
4.740
4.240
4.350
4.350
21,709,392
Jun 26, 2026
4.840
4.840
4.600
4.670
4.670
6,127,502
Jun 25, 2026
4.840
4.860
4.730
4.800
4.800
7,527,861
Jun 24, 2026
5.120
5.120
4.750
4.840
4.840
8,849,600
Jun 23, 2026
5.050
5.060
4.930
4.990
4.990
5,320,912
Jun 22, 2026
5.210
5.210
4.980
5.050
5.050
9,046,736
Jun 18, 2026
5.150
5.230
5.020
5.210
5.210
8,879,100
Jun 17, 2026
5.120
5.210
5.100
5.200
5.200
5,318,267
Jun 16, 2026
5.440
5.440
5.100
5.120
5.120
8,616,333
Jun 15, 2026
5.420
5.540
5.360
5.400
5.400
4,701,000
Jun 12, 2026
5.290
5.430
5.160
5.380
5.380
6,017,934
Jun 11, 2026
5.310
5.380
5.100
5.190
5.190
4,816,000
Jun 10, 2026
5.400
5.400
5.100
5.320
5.320
6,558,000
Jun 9, 2026
5.490
5.490
5.230
5.270
5.270
12,809,000
Jun 8, 2026
5.630
5.630
5.330
5.490
5.490
7,040,000
Jun 5, 2026
6.120
6.180
5.630
5.700
5.700
9,830,439
Jun 4, 2026
6.100
6.180
6.050
6.090
6.090
6,650,808
Jun 3, 2026
6.450
6.450
6.110
6.130
6.130
8,048,200
Jun 2, 2026
6.200
6.420
6.160
6.410
6.410
5,247,642
Jun 1, 2026
6.000
6.340
6.000
6.200
6.200
8,782,764
May 29, 2026
6.120
6.120
5.850
6.000
6.000
8,142,644
May 28, 2026
6.010
6.130
5.840
5.970
5.970
4,908,623
May 27, 2026
6.180
6.180
6.010
6.050
6.050
3,761,199
May 26, 2026
6.270
6.300
6.070
6.110
6.110
4,443,000
May 22, 2026
6.150
6.350
6.020
6.310
6.310
6,380,001
May 21, 2026
6.510
6.640
6.060
6.170
6.170
16,032,800
May 20, 2026
6.460
6.600
6.370
6.540
6.540
7,496,400
May 19, 2026
6.500
6.640
6.440
6.580
6.580
4,241,000
May 18, 2026
6.750
6.870
6.440
6.580
6.580
5,396,000
May 15, 2026
7.100
7.100
6.630
6.750
6.750
9,431,508
May 14, 2026
7.200
7.400
6.920
7.040
7.040
8,537,800
May 13, 2026
6.510
7.100
6.440
7.000
7.000
12,833,980
May 12, 2026
6.670
6.760
6.520
6.570
6.570
7,353,910
May 11, 2026
6.600
6.690
6.460
6.630
6.630
6,204,144
May 8, 2026
6.630
6.660
6.500
6.600
6.600
4,766,605
May 7, 2026
6.570
6.740
6.510
6.660
6.660
8,614,045
May 6, 2026
6.540
6.660
6.380
6.450
6.450
10,691,000
May 5, 2026
6.410
6.540
6.270
6.520
6.520
4,164,012
May 4, 2026
6.110
6.410
6.110
6.400
6.400
6,035,992
Apr 30, 2026
6.270
6.270
6.080
6.110
6.110
1,924,161
Apr 29, 2026
6.060
6.300
6.060
6.270
6.270
3,137,200
Apr 28, 2026
6.150
6.220
6.060
6.080
6.080
3,199,650
Apr 27, 2026
6.280
6.330
6.160
6.210
6.210
2,124,551
Apr 24, 2026
6.240
6.290
6.110
6.280
6.280
2,517,194
Apr 23, 2026
6.310
6.320
6.190
6.300
6.300
2,521,516
Apr 22, 2026
6.300
6.340
6.210
6.310
6.310
4,846,956
Apr 21, 2026
6.420
6.420
6.300
6.370
6.370
4,850,100
Apr 20, 2026
6.390
6.480
6.340
6.430
6.430
5,153,792
Apr 17, 2026
6.480
6.580
6.390
6.440
6.440
5,450,400
Apr 16, 2026
6.230
6.560
6.210
6.480
6.480
11,201,900
Apr 15, 2026
6.360
6.440
6.090
6.150
6.150
5,254,500
Apr 14, 2026
6.080
6.400
6.080
6.190
6.190
7,399,400
Apr 13, 2026
5.980
6.180
5.890
6.120
6.120
6,372,520
Apr 10, 2026
6.080
6.220
5.960
6.050
6.050
7,431,392
Apr 9, 2026
6.180
6.180
5.970
6.000
6.000
5,951,234
Apr 8, 2026
5.800
6.180
5.800
6.150
6.150
11,479,598
Apr 2, 2026
5.780
5.780
5.300
5.560
5.560
12,995,208
Apr 1, 2026
5.630
5.770
5.600
5.740
5.740
7,094,800
Mar 31, 2026
5.430
5.630
5.370
5.400
5.400
5,839,144
Mar 30, 2026
5.500
5.590
5.350
5.540
5.540
9,731,000
Mar 27, 2026
5.680
5.750
5.530
5.660
5.660
4,310,536
Mar 26, 2026
6.000
6.000
5.650
5.680
5.680
4,332,216
Mar 25, 2026
5.700
6.140
5.700
5.980
5.980
14,675,142
Mar 24, 2026
5.650
5.690
5.370
5.640
5.640
17,181,000
Mar 23, 2026
5.700
5.720
5.340
5.500
5.500
18,952,411
Mar 20, 2026
6.010
6.070
5.710
5.830
5.830
24,335,054
Mar 19, 2026
6.140
6.270
6.000
6.000
6.000
16,252,153
Mar 18, 2026
6.050
6.450
6.040
6.420
6.420
14,710,069
Mar 17, 2026
6.130
6.250
6.000
6.020
6.020
5,214,151
Mar 16, 2026
6.030
6.150
5.910
6.110
6.110
7,167,120
Mar 13, 2026
6.100
6.310
5.990
6.040
6.040
7,443,000
Mar 12, 2026
6.470
6.600
6.050
6.270
6.270
25,250,000
Mar 11, 2026
6.540
6.760
6.390
6.470
6.470
8,816,400
Mar 10, 2026
6.420
6.680
6.180
6.540
6.540
18,231,610
Mar 9, 2026
6.050
6.240
5.780
6.220
6.220
24,977,522
Mar 6, 2026
6.390
6.440
6.100
6.290
6.290
13,567,317
Mar 5, 2026
6.430
6.530
6.210
6.390
6.390
8,492,000
Mar 4, 2026
6.300
6.360
6.070
6.300
6.300
10,275,000
Mar 3, 2026
6.630
6.700
6.350
6.360
6.360
17,162,200
Mar 2, 2026
6.500
6.920
6.450
6.630
6.630
19,363,410
Feb 27, 2026
6.290
6.940
6.260
6.740
6.740
30,799,256
Feb 26, 2026
6.260
6.800
5.930
6.260
6.260
40,926,214
Feb 25, 2026
6.250
6.550
6.250
6.310
6.310
11,763,986
Feb 24, 2026
6.480
6.480
6.070
6.240
6.240
18,321,134
Feb 23, 2026
6.390
6.530
6.370
6.480
6.480
4,074,070
Feb 20, 2026
6.900
6.900
6.280
6.340
6.340
11,738,550
Feb 16, 2026
6.800
6.800
6.800
6.800
6.800
-
Feb 13, 2026
7.120
7.200
6.570
6.710
6.710
25,932,703
Feb 12, 2026
6.970
7.440
6.890
7.320
7.320
36,165,292
Feb 11, 2026
7.000
7.280
6.650
6.720
6.720
20,791,680
Feb 10, 2026
6.780
7.100
6.510
6.900
6.900
22,143,776
Feb 9, 2026
6.150
6.610
6.150
6.590
6.590
21,299,417
Feb 6, 2026
6.220
6.220
5.950
5.990
5.990
7,756,452
Feb 5, 2026
5.950
6.250
5.830
6.240
6.240
7,779,870
Feb 4, 2026
6.200
6.200
5.790
6.010
6.010
14,485,237
Feb 3, 2026
6.240
6.390
5.780
6.230
6.230
23,003,200
Feb 2, 2026
6.630
6.630
5.970
6.060
6.060
35,659,300
Jan 30, 2026
6.800
6.830
6.500
6.700
6.700
22,841,350
Jan 29, 2026
7.100
7.120
6.800
6.930
6.930
26,847,092
Jan 28, 2026
7.280
7.900
7.100
7.200
7.200
56,725,566
Jan 27, 2026
6.500
7.040
6.350
6.980
6.980
38,449,716
Jan 26, 2026
6.400
6.880
6.400
6.630
6.630
51,908,087
Jan 23, 2026
6.480
6.480
6.100
6.210
6.210
21,774,840
Jan 22, 2026
6.240
6.650
5.960
6.440
6.440
52,810,608
Jan 21, 2026
5.600
6.310
5.580
6.240
6.240
52,964,311
Jan 20, 2026
5.600
5.950
5.450
5.530
5.530
31,002,124
Jan 19, 2026
5.230
5.750
5.230
5.540
5.540
32,787,882
Jan 16, 2026
5.400
5.400
5.110
5.200
5.200
9,326,439
Jan 15, 2026
5.580
5.620
5.280
5.330
5.330
8,458,686
Jan 14, 2026
5.400
5.510
5.330
5.430
5.430
13,842,706
Jan 13, 2026
5.600
5.650
5.280
5.450
5.450
20,456,978
Jan 12, 2026
5.400
5.620
5.310
5.420
5.420
30,142,628
Jan 9, 2026
4.720
5.240
4.680
5.210
5.210
35,512,506
Jan 8, 2026
4.800
4.800
4.610
4.700
4.700
4,748,197
Jan 7, 2026
4.780
4.810
4.650
4.800
4.800
5,293,846
Jan 6, 2026
4.850
4.850
4.610
4.730
4.730
5,939,045
Jan 5, 2026
4.800
4.800
4.620
4.780
4.780
4,954,368
Jan 2, 2026
4.890
4.890
4.560
4.760
4.760
2,814,600
Dec 31, 2025
4.600
4.600
4.600
4.600
4.600
-
Dec 30, 2025
4.780
4.780
4.510
4.530
4.530
4,171,000
Dec 29, 2025
4.650
4.690
4.560
4.600
4.600
3,965,000
Dec 24, 2025
4.680
4.680
4.680
4.680
4.680
-
Dec 23, 2025
4.760
4.790
4.680
4.720
4.720
1,933,049
Dec 22, 2025
4.690
4.800
4.680
4.770
4.770
3,695,900
Dec 19, 2025
4.600
4.680
4.580
4.670
4.670
6,694,624
Dec 18, 2025
4.660
4.660
4.580
4.620
4.620
8,737,000
Dec 17, 2025
4.830
4.830
4.660
4.700
4.700
3,459,000
Dec 16, 2025
4.870
4.870
4.700
4.720
4.720
5,898,023
Dec 15, 2025
4.890
4.970
4.860
4.900
4.900
1,012,981
Dec 12, 2025
4.950
4.980
4.870
4.960
4.960
2,421,523
Dec 11, 2025
4.970
4.990
4.850
4.850
4.850
2,384,240
Dec 10, 2025
5.000
5.000
4.910
4.960
4.960
2,260,500
Dec 9, 2025
5.000
5.320
4.950
5.000
5.000
8,631,800
Dec 8, 2025
4.880
4.990
4.850
4.990
4.990
5,395,131
Dec 5, 2025
4.990
4.990
4.830
4.880
4.880
7,527,999
Dec 4, 2025
4.960
5.030
4.890
5.020
5.020
2,829,641
Dec 3, 2025
5.040
5.040
4.900
4.950
4.950
3,079,902
Dec 2, 2025
5.090
5.100
5.000
5.050
5.050
3,784,592
Dec 1, 2025
5.140
5.160
5.030
5.090
5.090
3,046,716
Nov 28, 2025
5.140
5.210
5.120
5.140
5.140
3,918,000
Nov 27, 2025
5.240
5.240
5.070
5.150
5.150
2,660,500
Nov 26, 2025
5.060
5.170
5.050
5.150
5.150
6,347,792
Nov 25, 2025
5.040
5.100
4.980
5.040
5.040
7,030,266
Nov 24, 2025
5.130
5.130
4.990
5.040
5.040
6,784,997
Nov 21, 2025
5.080
5.080
4.970
5.020
5.020
3,392,966
Nov 20, 2025
5.250
5.260
5.100
5.140
5.140
5,934,000
Nov 19, 2025
5.170
5.230
5.110
5.200
5.200
4,627,949
Nov 18, 2025
5.360
5.360
5.120
5.170
5.170
8,251,542
Nov 17, 2025
5.390
5.440
5.320
5.420
5.420
3,379,780
Nov 14, 2025
5.610
5.610
5.390
5.400
5.400
3,591,165
Nov 13, 2025
5.680
5.680
5.440
5.610
5.610
5,513,746
Nov 12, 2025
5.660
5.700
5.550
5.590
5.590
4,901,659
Nov 11, 2025
5.730
5.730
5.540
5.660
5.660
9,130,638
Nov 10, 2025
5.760
5.840
5.720
5.730
5.730
1,834,458
Nov 7, 2025
5.750
5.850
5.690
5.760
5.760
4,544,260
Nov 6, 2025
5.820
5.870
5.720
5.870
5.870
3,014,410
Nov 5, 2025
5.720
5.880
5.540
5.850
5.850
5,223,070
Nov 4, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
5.930
5.930
5.730
5.770
5.770
6,129,000
Nov 3, 2025
6.060
6.080
5.950
6.050
5.930
3,948,620
Oct 31, 2025
6.090
6.110
6.000
6.040
5.920
2,867,483
Oct 30, 2025
6.200
6.220
6.050
6.120
5.999
8,515,267
