Sunshine Insurance Group Company Limited (HKG:6963)
Hong Kong
· Delayed Price · Currency is HKD 3.630
+0.110 (3.12%)
At close: Dec 5, 2025
HKG:6963 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 3.79 | 3.82 | 3.76 | 3.82 | 3.82 | 0.53% | 12,721,500 |
| Oct 8, 2025 | 3.76 | 3.80 | 3.72 | 3.80 | 3.80 | 0.53% | 3,677,000 |
| Oct 6, 2025 | 3.77 | 3.81 | 3.75 | 3.78 | 3.78 | -0.26% | 2,167,000 |
| Oct 3, 2025 | 3.80 | 3.83 | 3.75 | 3.79 | 3.79 | -0.52% | 2,302,000 |
| Oct 2, 2025 | 3.81 | 3.84 | 3.78 | 3.81 | 3.81 | -0.78% | 4,734,000 |
| Sep 30, 2025 | 3.78 | 3.84 | 3.73 | 3.84 | 3.84 | 2.13% | 17,438,500 |
| Sep 29, 2025 | 3.65 | 3.85 | 3.60 | 3.76 | 3.76 | 3.01% | 26,133,500 |
| Sep 26, 2025 | 3.60 | 3.68 | 3.53 | 3.65 | 3.65 | 1.39% | 24,233,500 |
| Sep 25, 2025 | 3.63 | 3.63 | 3.55 | 3.60 | 3.60 | -1.10% | 28,452,000 |
| Sep 24, 2025 | 3.71 | 3.72 | 3.63 | 3.64 | 3.64 | -1.62% | 12,657,000 |