Sunway International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.320	0.320	0.315	0.320	0.320	380,000
2025-02-07	0.325	0.325	0.300	0.305	0.305	260,000
2025-02-06	0.315	0.325	0.315	0.320	0.320	710,000
2025-02-05	0.320	0.335	0.300	0.300	0.300	269,500
2025-02-04	0.305	0.330	0.305	0.310	0.310	531,000
2025-02-03	0.355	0.355	0.325	0.325	0.325	920,000
2025-01-28	0.350	0.350	0.350	0.350	0.350	20,000
2025-01-27	0.355	0.355	0.350	0.350	0.350	642,200
2025-01-24	0.350	0.350	0.335	0.345	0.345	620,000
2025-01-23	0.345	0.355	0.345	0.350	0.350	600,000
2025-01-22	0.350	0.365	0.350	0.360	0.360	400,000
2025-01-21	0.370	0.370	0.355	0.365	0.365	220,000
2025-01-20	0.370	0.370	0.350	0.365	0.365	460,000
2025-01-17	0.370	0.370	0.355	0.360	0.360	300,000
2025-01-16	0.370	0.375	0.360	0.360	0.360	940,000
2025-01-15	0.360	0.375	0.355	0.365	0.365	440,000
2025-01-14	0.370	0.380	0.370	0.375	0.375	540,800
2025-01-13	0.385	0.385	0.360	0.360	0.360	380,000
2025-01-10	0.360	0.360	0.360	0.360	0.360	80,000
2025-01-09	0.360	0.375	0.360	0.370	0.370	520,000
2025-01-08	0.355	0.380	0.355	0.375	0.375	964,000
2025-01-07	0.340	0.360	0.340	0.360	0.360	380,000
2025-01-06	0.355	0.355	0.340	0.350	0.350	440,000
2025-01-03	0.320	0.370	0.315	0.360	0.360	160,120
2025-01-02	0.330	0.360	0.330	0.330	0.330	581,600
2024-12-31	0.350	0.350	0.335	0.350	0.350	400,000
2024-12-30	0.250	0.350	0.250	0.325	0.325	1,466,000
2024-12-27	0.255	0.255	0.248	0.250	0.250	482,400
2024-12-24	0.250	0.260	0.250	0.250	0.250	400,000
2024-12-23	0.285	0.290	0.246	0.260	0.260	802,900
2024-12-20	0.290	0.290	0.250	0.270	0.270	707,100
2024-12-19	0.300	0.310	0.295	0.310	0.310	557,600
2024-12-18	0.305	0.325	0.300	0.300	0.300	934,400
2024-12-17	0.355	0.355	0.300	0.305	0.305	1,004,800
2024-12-16	0.385	0.385	0.350	0.350	0.350	610,500
2024-12-13	0.395	0.395	0.330	0.345	0.345	1,394,300
2024-12-12	0.345	0.570	0.345	0.390	0.390	8,810,680
2024-12-11	0.300	0.300	0.300	0.300	0.300	0
2024-12-10	0.300	0.300	0.300	0.300	0.300	0
2024-12-09	0.670	0.670	0.249	0.300	0.300	8,811,220
2024-12-06	0.670	0.670	0.670	0.670	0.670	1,100,400
2024-12-05	0.670	0.680	0.670	0.670	0.670	720,000
2024-12-04	0.700	0.700	0.670	0.670	0.670	515,400
2024-12-03	0.700	0.700	0.670	0.670	0.670	1,068,000
2024-12-02	0.700	0.700	0.690	0.700	0.700	1,025,200
2024-11-29	0.700	0.700	0.690	0.690	0.690	524,000
2024-11-28	0.700	0.700	0.700	0.700	0.700	160,000
2024-11-27	0.700	0.700	0.700	0.700	0.700	186,360
2024-11-26	0.700	0.700	0.680	0.680	0.680	1,058,400
2024-11-25	0.600	0.720	0.600	0.700	0.700	1,554,306
2024-11-22	0.600	0.600	0.600	0.600	0.600	287,200
2024-11-21	0.600	0.610	0.600	0.600	0.600	380,000
2024-11-20	0.600	0.610	0.600	0.610	0.610	280,000
2024-11-19	0.590	0.590	0.550	0.570	0.570	800,000
2024-11-18	0.620	0.620	0.600	0.600	0.600	180,000
2024-11-15	0.630	0.630	0.630	0.630	0.630	140,000
2024-11-14	0.720	0.720	0.630	0.640	0.640	78,000
2024-11-13	0.640	0.690	0.640	0.690	0.690	60,000
2024-11-12	0.650	0.650	0.620	0.640	0.640	204,000
2024-11-11	0.690	0.720	0.680	0.680	0.680	420,000

← NewerPage 8 of 21 · 1,229 trading daysOlder →

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.