Sunac Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.770	1.770	1.710	1.730	1.558	3,970,641
2024-08-09	1.720	1.770	1.710	1.750	1.576	8,100,071
2024-08-08	1.700	1.740	1.670	1.690	1.522	5,240,995
2024-08-07	1.690	1.710	1.670	1.700	1.531	3,133,447
2024-08-06	1.650	1.700	1.640	1.670	1.504	5,509,636
2024-08-05	1.700	1.720	1.620	1.650	1.486	7,523,400
2024-08-02	1.700	1.710	1.660	1.690	1.522	8,503,032
2024-08-01	1.730	1.740	1.700	1.710	1.540	2,789,392
2024-07-31	1.700	1.750	1.680	1.750	1.576	5,636,760
2024-07-30	1.700	1.710	1.670	1.690	1.522	4,903,032
2024-07-29	1.710	1.720	1.680	1.710	1.540	6,537,000
2024-07-26	1.700	1.750	1.700	1.710	1.540	5,363,266
2024-07-25	1.700	1.720	1.690	1.700	1.531	5,805,160
2024-07-24	1.720	1.730	1.690	1.700	1.531	5,108,000
2024-07-23	1.740	1.760	1.710	1.720	1.549	4,073,563
2024-07-22	1.740	1.750	1.710	1.730	1.558	4,287,320
2024-07-19	1.800	1.800	1.710	1.740	1.567	9,009,959
2024-07-18	1.810	1.810	1.760	1.780	1.603	4,697,408
2024-07-17	1.810	1.840	1.800	1.810	1.631	6,022,646
2024-07-16	1.790	1.810	1.770	1.810	1.631	6,306,032
2024-07-15	1.840	1.840	1.780	1.790	1.613	8,116,038
2024-07-12	1.800	1.890	1.790	1.830	1.649	15,528,120
2024-07-11	1.730	1.790	1.730	1.780	1.603	13,140,750
2024-07-10	1.720	1.720	1.690	1.710	1.540	10,038,100
2024-07-09	1.710	1.760	1.710	1.730	1.558	9,912,285
2024-07-08	1.800	1.800	1.710	1.720	1.549	11,892,960
2024-07-05	1.860	1.860	1.790	1.800	1.622	8,107,000
2024-07-04	1.880	1.880	1.840	1.850	1.667	3,360,157
2024-07-03	1.810	1.880	1.810	1.870	1.685	12,372,270
2024-07-02	1.870	1.890	1.810	1.810	1.631	9,176,440
2024-06-28	1.830	1.850	1.810	1.810	1.631	6,731,539
2024-06-27	1.870	1.900	1.820	1.830	1.649	9,525,000
2024-06-26	1.880	1.890	1.840	1.870	1.685	4,787,000
2024-06-25	1.860	1.930	1.850	1.880	1.694	12,403,390
2024-06-24	1.910	1.910	1.810	1.850	1.667	15,739,380
2024-06-21	1.900	1.920	1.880	1.900	1.712	6,499,077
2024-06-20	1.950	1.960	1.890	1.900	1.712	9,146,433
2024-06-19	1.910	1.960	1.890	1.950	1.757	10,738,280
2024-06-18	1.940	1.950	1.890	1.890	1.703	8,506,032
2024-06-17	1.930	1.990	1.890	1.910	1.721	11,249,220
2024-06-14	1.860	1.970	1.860	1.930	1.739	8,935,532
2024-06-13	1.900	1.910	1.850	1.870	1.685	8,295,966
2024-06-12	1.890	1.930	1.870	1.880	1.694	12,966,160
2024-06-11	1.930	1.940	1.860	1.890	1.703	9,141,450
2024-06-07	1.920	1.970	1.900	1.900	1.712	5,960,540
2024-06-06	2.010	2.040	1.890	1.900	1.712	21,080,080
2024-06-05	1.980	2.030	1.960	1.960	1.766	8,455,414
2024-06-04	1.910	2.000	1.890	1.980	1.784	11,711,700
2024-06-03	1.890	1.920	1.860	1.880	1.694	10,622,700
2024-05-31	1.920	1.950	1.860	1.880	1.694	12,286,000
2024-05-30	1.950	1.960	1.900	1.910	1.721	11,211,430
2024-05-29	2.040	2.070	1.950	1.960	1.766	16,104,370
2024-05-28	2.090	2.130	2.000	2.030	1.829	15,904,700
2024-05-27	2.040	2.100	1.990	2.040	1.838	17,022,010
2024-05-24	2.180	2.190	2.040	2.040	1.838	29,436,000
2024-05-23	2.360	2.360	2.180	2.200	1.982	30,461,250
2024-05-22	2.390	2.600	2.340	2.500	2.111	53,772,922
2024-05-21	2.440	2.510	2.340	2.370	2.001	28,159,971
2024-05-20	2.480	2.540	2.330	2.440	2.060	69,715,078
2024-05-17	2.220	2.450	2.160	2.440	2.060	92,113,672

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0110 HKD
2025-05-27	0.1560 HKD
2024-05-23	0.1570 HKD
2023-09-27	0.2350 HKD
2023-06-02	0.1520 HKD
2022-06-13	0.1460 HKD
2021-06-22	0.0700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.