Sunway International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.079 | 0.080 | 0.070 | 0.070 | 0.070 | 92,400 |
| 2024-05-14 | 0.070 | 0.070 | 0.070 | 0.070 | 0.070 | 30,000 |
| 2024-05-13 | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 0 |
| 2024-05-10 | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 0 |
| 2024-05-09 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-05-08 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-05-07 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-05-06 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 36,400 |
| 2024-05-03 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 26,400 |
| 2024-05-02 | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0 |
| 2024-04-30 | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0 |
| 2024-04-29 | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0 |
| 2024-04-26 | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0 |
| 2024-04-25 | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 40,000 |
| 2024-04-24 | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | 0 |
| 2024-04-23 | 0.067 | 0.067 | 0.067 | 0.067 | 0.067 | 0 |
| 2024-04-22 | 0.066 | 0.067 | 0.066 | 0.067 | 0.067 | 20,000 |
| 2024-04-19 | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0 |
| 2024-04-18 | 0.086 | 0.086 | 0.084 | 0.084 | 0.084 | 20,000 |
| 2024-04-17 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-04-16 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-04-15 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-04-12 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-04-11 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-04-10 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 10,000 |
| 2024-04-09 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-04-08 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 180,000 |
| 2024-04-05 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-04-03 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-04-02 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-03-28 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-03-27 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-03-26 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-03-25 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-03-22 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-03-21 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-03-20 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-03-19 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-03-18 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-03-15 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | 0 |
| 2024-03-14 | 0.070 | 0.080 | 0.070 | 0.073 | 0.073 | 240,000 |
| 2024-03-13 | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 0 |
| 2024-03-12 | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 0 |
| 2024-03-11 | 0.064 | 0.064 | 0.064 | 0.064 | 0.064 | 0 |
| 2024-03-08 | 0.066 | 0.066 | 0.062 | 0.064 | 0.064 | 60,000 |
| 2024-03-07 | 0.062 | 0.078 | 0.061 | 0.067 | 0.067 | 190,000 |
| 2024-03-06 | 0.071 | 0.071 | 0.071 | 0.071 | 0.071 | 7,800 |
| 2024-03-05 | 0.071 | 0.071 | 0.071 | 0.071 | 0.071 | 84,000 |
| 2024-03-04 | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0 |
| 2024-03-01 | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 0 |
| 2024-02-29 | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | 4,000 |
| 2024-02-28 | 0.074 | 0.085 | 0.065 | 0.078 | 0.078 | 260,000 |
| 2024-02-27 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-02-26 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 40,300 |
| 2024-02-23 | 0.068 | 0.080 | 0.066 | 0.068 | 0.068 | 500,000 |
| 2024-02-22 | 0.063 | 0.063 | 0.060 | 0.060 | 0.060 | 180,000 |
| 2024-02-21 | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | 0 |
| 2024-02-20 | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | 0 |
| 2024-02-19 | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | 200 |
| 2024-02-16 | 0.069 | 0.069 | 0.069 | 0.069 | 0.069 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.