Sunac Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.120	2.150	2.080	2.110	1.781	9,678,514
2023-11-15	2.090	2.130	2.040	2.120	1.790	16,590,150
2023-11-14	2.070	2.080	1.990	2.010	1.697	14,960,090
2023-11-13	2.120	2.120	2.020	2.050	1.731	9,591,000
2023-11-10	2.140	2.150	2.060	2.090	1.765	12,257,000
2023-11-09	2.220	2.230	2.100	2.100	1.773	22,738,900
2023-11-08	2.130	2.340	2.120	2.250	1.900	31,307,020
2023-11-07	2.190	2.210	2.120	2.130	1.798	7,709,000
2023-11-06	2.100	2.220	2.090	2.200	1.857	16,997,221
2023-11-03	2.100	2.100	2.060	2.080	1.756	6,553,894
2023-11-02	2.060	2.160	2.050	2.060	1.739	6,828,321
2023-11-01	2.090	2.100	2.040	2.070	1.748	5,790,064
2023-10-31	2.180	2.180	2.060	2.080	1.756	8,466,000
2023-10-30	2.220	2.230	2.150	2.170	1.832	6,812,108
2023-10-27	2.140	2.220	2.130	2.190	1.849	14,002,740
2023-10-26	2.160	2.170	2.070	2.150	1.815	11,670,770
2023-10-25	2.250	2.250	2.150	2.170	1.832	12,927,570
2023-10-24	2.190	2.220	2.130	2.170	1.832	8,246,334
2023-10-20	2.170	2.290	2.150	2.190	1.849	14,070,700
2023-10-19	2.220	2.240	2.130	2.170	1.832	14,128,250
2023-10-18	2.310	2.310	2.210	2.220	1.874	35,904,578
2023-10-17	2.310	2.370	2.270	2.310	1.950	15,444,070
2023-10-16	2.280	2.320	2.180	2.280	1.925	15,616,260
2023-10-13	2.300	2.360	2.270	2.270	1.916	12,466,550
2023-10-12	2.390	2.390	2.270	2.320	1.959	13,555,340
2023-10-11	2.350	2.410	2.270	2.340	1.976	16,751,330
2023-10-10	2.440	2.540	2.290	2.300	1.942	23,885,000
2023-10-09	2.520	2.530	2.370	2.470	2.085	14,929,970
2023-10-06	2.480	2.520	2.420	2.470	2.085	4,372,322
2023-10-05	2.360	2.500	2.340	2.470	2.085	5,794,060
2023-10-04	2.310	2.390	2.260	2.360	1.992	3,734,418
2023-10-03	2.470	2.530	2.270	2.350	1.984	6,513,289
2023-09-29	2.500	2.540	2.410	2.470	2.085	6,794,032
2023-09-28	2.520	2.640	2.460	2.470	2.085	36,108,207
2023-09-27	2.650	2.740	2.470	2.510	2.119	42,987,160
2023-09-26	3.010	3.070	2.830	2.860	2.216	48,129,621
2023-09-25	3.250	3.460	2.940	3.000	2.325	143,096,500
2023-09-22	2.480	3.510	2.420	3.330	2.580	209,948,094
2023-09-21	2.490	2.490	2.410	2.430	1.883	8,485,474
2023-09-20	2.440	2.510	2.390	2.460	1.906	13,227,720
2023-09-19	2.550	2.600	2.380	2.430	1.883	22,503,410
2023-09-18	2.520	2.580	2.440	2.480	1.922	16,381,330
2023-09-15	2.600	2.620	2.500	2.520	1.953	16,521,170
2023-09-14	2.650	2.650	2.460	2.550	1.976	30,348,119
2023-09-13	2.640	2.740	2.580	2.630	2.038	16,427,369
2023-09-12	2.750	2.750	2.560	2.620	2.030	47,176,406
2023-09-11	2.800	2.830	2.500	2.710	2.100	46,687,000
2023-09-07	3.000	3.050	2.780	2.800	2.170	59,344,059
2023-09-06	2.620	2.990	2.590	2.960	2.294	97,001,344
2023-09-05	2.740	2.780	2.580	2.620	2.030	33,822,199
2023-09-04	2.550	2.760	2.510	2.690	2.084	42,705,090
2023-08-31	2.530	2.660	2.440	2.450	1.898	13,836,920
2023-08-30	2.550	2.590	2.510	2.530	1.960	16,333,570
2023-08-29	2.360	2.570	2.360	2.550	1.976	28,153,270
2023-08-28	2.590	2.600	2.350	2.360	1.829	22,432,730
2023-08-25	2.320	2.440	2.300	2.400	1.860	21,206,779
2023-08-24	2.140	2.360	2.140	2.320	1.798	19,868,301
2023-08-23	2.190	2.240	2.110	2.180	1.689	14,291,200
2023-08-22	2.110	2.200	2.080	2.190	1.697	13,829,380
2023-08-21	2.210	2.210	2.080	2.090	1.620	9,885,962

← NewerPage 13 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.