Sunac Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.240	2.270	2.160	2.170	1.682	5,680,385
2023-08-17	2.290	2.290	2.160	2.220	1.720	8,967,801
2023-08-16	2.290	2.340	2.160	2.250	1.744	18,478,381
2023-08-15	2.270	2.320	2.210	2.260	1.751	6,054,155
2023-08-14	2.320	2.320	2.180	2.250	1.744	11,796,280
2023-08-11	2.270	2.360	2.210	2.330	1.805	10,401,080
2023-08-10	2.370	2.370	2.260	2.280	1.767	6,604,035
2023-08-09	2.270	2.390	2.270	2.320	1.798	10,913,990
2023-08-08	2.490	2.490	2.280	2.280	1.767	14,278,800
2023-08-07	2.640	2.640	2.420	2.430	1.883	10,889,090
2023-08-04	2.580	2.650	2.520	2.600	2.015	14,582,000
2023-08-03	2.490	2.560	2.440	2.500	1.937	13,826,940
2023-08-02	2.600	2.730	2.480	2.520	1.953	28,107,090
2023-08-01	2.560	2.620	2.470	2.480	1.922	18,250,410
2023-07-31	2.480	2.770	2.470	2.560	1.984	61,056,527
2023-07-28	2.390	2.470	2.340	2.420	1.875	25,324,510
2023-07-27	2.320	2.480	2.270	2.380	1.844	25,497,160
2023-07-26	2.300	2.360	2.250	2.300	1.782	14,751,870
2023-07-25	2.130	2.310	2.110	2.300	1.782	46,450,273
2023-07-24	2.150	2.150	1.980	2.000	1.550	18,599,939
2023-07-21	2.160	2.230	2.110	2.110	1.635	14,248,370
2023-07-20	2.130	2.270	2.130	2.150	1.666	14,876,020
2023-07-19	2.060	2.130	2.030	2.130	1.651	9,150,935
2023-07-18	2.160	2.160	2.010	2.060	1.596	12,220,450
2023-07-14	2.230	2.230	2.140	2.160	1.674	4,784,286
2023-07-13	2.140	2.210	2.140	2.190	1.697	6,404,000
2023-07-12	2.150	2.160	2.120	2.120	1.643	3,933,482
2023-07-11	2.180	2.270	2.130	2.140	1.658	8,521,418
2023-07-10	2.140	2.170	2.110	2.130	1.651	5,370,846
2023-07-07	2.170	2.180	2.080	2.120	1.643	7,885,064
2023-07-06	2.190	2.200	2.140	2.160	1.674	6,316,418
2023-07-05	2.240	2.250	2.150	2.190	1.697	9,277,090
2023-07-04	2.260	2.280	2.220	2.260	1.751	6,738,706
2023-07-03	2.270	2.310	2.220	2.260	1.751	14,795,770
2023-06-30	2.210	2.300	2.170	2.210	1.713	12,390,000
2023-06-29	2.350	2.350	2.180	2.190	1.697	19,773,180
2023-06-28	2.360	2.370	2.260	2.340	1.813	10,139,190
2023-06-27	2.100	2.350	2.080	2.330	1.805	24,927,301
2023-06-26	2.100	2.200	2.060	2.100	1.627	14,957,680
2023-06-23	2.160	2.160	2.050	2.100	1.627	2,853,221
2023-06-21	2.240	2.270	2.140	2.150	1.666	11,429,000
2023-06-20	2.390	2.400	2.240	2.260	1.751	14,546,160
2023-06-19	2.490	2.490	2.340	2.370	1.836	12,069,160
2023-06-16	2.540	2.540	2.420	2.470	1.914	17,461,350
2023-06-15	2.360	2.570	2.330	2.460	1.906	25,710,020
2023-06-14	2.340	2.410	2.290	2.300	1.782	11,026,570
2023-06-13	2.230	2.350	2.210	2.300	1.782	15,043,820
2023-06-12	2.250	2.260	2.170	2.230	1.728	7,269,177
2023-06-09	2.380	2.390	2.250	2.260	1.751	16,237,450
2023-06-08	2.350	2.430	2.270	2.370	1.836	12,462,540
2023-06-07	2.300	2.380	2.270	2.320	1.798	12,086,060
2023-06-06	2.210	2.380	2.170	2.270	1.759	23,610,119
2023-06-05	2.210	2.250	2.130	2.170	1.682	13,261,650
2023-06-02	2.040	2.270	2.020	2.260	1.751	30,051,180
2023-06-01	2.140	2.190	2.110	2.120	1.525	8,496,026
2023-05-31	2.230	2.230	2.130	2.140	1.539	8,617,064
2023-05-30	2.160	2.290	2.130	2.270	1.633	11,356,830
2023-05-29	2.200	2.280	2.160	2.180	1.568	6,595,185
2023-05-25	2.250	2.250	2.170	2.200	1.583	10,911,790
2023-05-24	2.300	2.330	2.230	2.260	1.626	5,337,456

← NewerPage 14 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.