Sunac Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.110	2.160	2.060	2.150	1.815	40,959,980
2024-05-14	2.070	2.160	2.000	2.040	1.722	18,312,150
2024-05-13	2.070	2.090	2.020	2.070	1.748	16,635,510
2024-05-10	2.000	2.100	1.980	2.070	1.748	39,778,113
2024-05-09	1.900	2.050	1.900	2.000	1.689	21,779,721
2024-05-08	2.020	2.020	1.890	1.890	1.596	12,494,720
2024-05-07	2.000	2.020	1.960	2.000	1.689	19,803,910
2024-05-06	2.020	2.020	1.930	1.990	1.680	29,935,730
2024-05-03	2.070	2.070	1.970	2.010	1.697	15,586,390
2024-05-02	1.910	2.100	1.910	2.070	1.748	16,120,220
2024-04-30	2.000	2.010	1.900	1.960	1.655	15,124,290
2024-04-29	1.910	2.060	1.890	1.970	1.663	59,317,641
2024-04-26	1.790	1.900	1.760	1.890	1.596	17,634,490
2024-04-25	1.760	1.800	1.720	1.750	1.477	8,220,849
2024-04-24	1.690	1.760	1.670	1.750	1.477	11,436,280
2024-04-23	1.670	1.690	1.630	1.690	1.427	6,552,467
2024-04-22	1.720	1.740	1.640	1.660	1.401	10,681,450
2024-04-19	1.710	1.710	1.650	1.680	1.418	6,466,207
2024-04-18	1.740	1.740	1.670	1.710	1.444	10,726,790
2024-04-17	1.710	1.770	1.710	1.730	1.461	6,117,016
2024-04-16	1.710	1.820	1.690	1.720	1.452	20,127,480
2024-04-15	1.730	1.780	1.710	1.740	1.469	7,425,494
2024-04-12	1.790	1.810	1.710	1.740	1.469	8,117,000
2024-04-11	1.790	1.820	1.760	1.810	1.528	4,252,504
2024-04-10	1.820	1.850	1.800	1.810	1.528	5,876,834
2024-04-09	1.780	1.820	1.770	1.800	1.520	4,993,938
2024-04-08	1.780	1.800	1.750	1.750	1.477	8,333,242
2024-04-05	1.800	1.810	1.750	1.770	1.494	1,601,000
2024-04-03	1.860	1.920	1.800	1.800	1.520	15,773,700
2024-04-02	1.850	1.880	1.680	1.870	1.579	23,889,301
2024-03-28	1.870	1.900	1.840	1.860	1.570	9,378,147
2024-03-27	1.980	1.990	1.810	1.870	1.579	17,531,000
2024-03-26	2.070	2.070	1.940	1.960	1.655	17,636,250
2024-03-25	1.960	2.060	1.950	2.050	1.731	10,387,000
2024-03-22	1.990	1.990	1.890	1.960	1.655	9,325,958
2024-03-21	1.950	2.030	1.950	1.990	1.680	7,648,668
2024-03-20	1.950	1.960	1.920	1.940	1.638	5,086,836
2024-03-19	2.000	2.000	1.940	1.960	1.655	8,542,202
2024-03-18	2.030	2.050	1.960	2.010	1.697	11,028,280
2024-03-15	2.050	2.060	2.000	2.040	1.722	32,278,561
2024-03-14	2.050	2.100	2.030	2.050	1.731	4,541,510
2024-03-13	2.140	2.140	2.040	2.050	1.731	8,122,032
2024-03-12	2.050	2.170	1.990	2.140	1.807	30,894,750
2024-03-11	2.040	2.090	2.010	2.060	1.739	8,665,952
2024-03-08	2.010	2.060	2.000	2.030	1.714	5,162,841
2024-03-07	2.000	2.030	1.970	2.010	1.697	7,928,224
2024-03-06	1.950	2.030	1.950	2.010	1.697	9,730,593
2024-03-05	1.940	1.980	1.900	1.950	1.646	9,726,116
2024-03-04	1.980	2.010	1.900	1.940	1.638	10,960,130
2024-03-01	2.030	2.030	1.960	1.980	1.672	7,967,572
2024-02-29	1.990	2.030	1.930	2.000	1.689	17,289,730
2024-02-28	2.080	2.110	1.940	1.950	1.646	18,550,000
2024-02-27	2.050	2.090	1.990	2.070	1.748	17,541,580
2024-02-26	1.980	2.130	1.930	2.050	1.731	29,917,189
2024-02-23	1.850	1.960	1.840	1.960	1.655	19,964,779
2024-02-22	1.790	1.840	1.760	1.840	1.553	10,233,930
2024-02-21	1.710	1.800	1.680	1.790	1.511	17,748,939
2024-02-20	1.710	1.720	1.680	1.690	1.427	7,782,454
2024-02-19	1.780	1.780	1.660	1.690	1.427	14,494,030
2024-02-16	1.630	1.780	1.590	1.780	1.503	6,401,032

← NewerPage 11 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.