Sunac Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.660	1.660	1.540	1.630	1.376	2,540,096
2024-02-14	1.660	1.660	1.560	1.640	1.385	2,975,000
2024-02-09	1.640	1.640	1.590	1.620	1.368	1,372,735
2024-02-08	1.670	1.720	1.670	1.700	1.435	9,401,953
2024-02-07	1.720	1.720	1.630	1.660	1.401	11,587,360
2024-02-06	1.580	1.690	1.560	1.680	1.418	14,970,220
2024-02-05	1.610	1.610	1.540	1.560	1.317	8,906,000
2024-02-02	1.640	1.680	1.560	1.580	1.334	9,467,033
2024-02-01	1.600	1.650	1.540	1.610	1.359	8,475,908
2024-01-31	1.630	1.630	1.560	1.590	1.342	9,431,032
2024-01-30	1.690	1.690	1.600	1.610	1.359	7,826,883
2024-01-29	1.720	1.760	1.650	1.680	1.418	17,138,119
2024-01-26	1.720	1.750	1.640	1.660	1.401	13,211,010
2024-01-25	1.660	1.760	1.610	1.720	1.452	20,511,980
2024-01-24	1.620	1.640	1.510	1.630	1.376	11,432,570
2024-01-23	1.520	1.600	1.500	1.570	1.326	14,310,920
2024-01-22	1.580	1.580	1.470	1.490	1.258	14,751,640
2024-01-19	1.630	1.660	1.540	1.570	1.326	13,047,480
2024-01-18	1.620	1.660	1.600	1.630	1.376	15,513,500
2024-01-17	1.750	1.750	1.600	1.620	1.368	15,033,410
2024-01-16	1.820	1.840	1.740	1.750	1.477	6,377,500
2024-01-15	1.820	1.850	1.770	1.830	1.545	6,802,828
2024-01-12	1.870	1.900	1.820	1.820	1.537	5,042,000
2024-01-11	1.860	1.880	1.820	1.870	1.579	5,812,322
2024-01-10	1.820	1.870	1.790	1.840	1.553	8,699,900
2024-01-09	1.790	1.830	1.770	1.820	1.537	7,330,870
2024-01-08	1.800	1.800	1.740	1.780	1.503	7,335,262
2024-01-05	1.800	1.830	1.770	1.780	1.503	4,388,247
2024-01-04	1.820	1.820	1.770	1.800	1.520	5,533,893
2024-01-03	1.790	1.840	1.790	1.820	1.537	8,690,096
2024-01-02	1.870	1.890	1.790	1.790	1.511	9,811,965
2023-12-29	1.870	1.910	1.850	1.870	1.579	10,247,220
2023-12-28	1.790	1.870	1.790	1.860	1.570	15,737,830
2023-12-27	1.810	1.830	1.740	1.790	1.511	13,120,660
2023-12-22	1.920	1.920	1.800	1.810	1.528	18,217,461
2023-12-21	1.890	1.920	1.860	1.900	1.604	8,834,889
2023-12-20	1.900	1.940	1.870	1.900	1.604	9,851,792
2023-12-19	1.970	1.970	1.840	1.880	1.587	13,531,990
2023-12-18	1.970	2.000	1.900	1.960	1.655	9,128,129
2023-12-15	1.930	2.030	1.920	1.980	1.672	28,824,490
2023-12-14	1.900	1.950	1.860	1.880	1.587	10,407,470
2023-12-13	1.940	1.940	1.830	1.860	1.570	21,063,670
2023-12-12	1.950	2.000	1.840	1.930	1.629	27,510,189
2023-12-11	1.970	1.970	1.850	1.900	1.604	20,194,240
2023-12-08	2.110	2.120	1.940	1.970	1.663	31,311,449
2023-12-07	2.100	2.130	2.070	2.090	1.765	9,249,000
2023-12-06	2.150	2.180	2.080	2.100	1.773	23,597,850
2023-12-05	2.180	2.200	2.120	2.150	1.815	14,402,850
2023-12-04	2.310	2.320	2.160	2.180	1.840	15,686,300
2023-12-01	2.260	2.330	2.190	2.270	1.916	22,896,811
2023-11-30	2.170	2.360	2.110	2.260	1.908	33,632,047
2023-11-29	2.260	2.260	2.120	2.130	1.798	20,077,949
2023-11-28	2.320	2.350	2.210	2.230	1.883	17,342,680
2023-11-27	2.550	2.550	2.270	2.280	1.925	55,935,152
2023-11-24	2.600	2.610	2.500	2.520	2.128	42,945,199
2023-11-23	2.260	2.600	2.230	2.600	2.195	87,314,727
2023-11-22	2.320	2.350	2.240	2.250	1.900	21,013,420
2023-11-21	2.280	2.490	2.260	2.280	1.925	62,451,246
2023-11-20	2.120	2.250	2.100	2.180	1.840	30,138,320
2023-11-17	2.110	2.110	2.040	2.040	1.722	6,044,032

← NewerPage 12 of 21 · 1,234 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.