Sunac Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.390	2.400	2.310	2.340	1.683	7,344,064
2023-05-22	2.370	2.430	2.280	2.360	1.698	12,105,640
2023-05-19	2.370	2.400	2.320	2.350	1.690	7,824,193
2023-05-18	2.450	2.500	2.380	2.400	1.726	12,097,910
2023-05-17	2.590	2.630	2.390	2.410	1.734	15,302,210
2023-05-16	2.670	2.680	2.510	2.540	1.827	13,784,320
2023-05-15	2.700	2.700	2.540	2.620	1.885	14,882,320
2023-05-12	2.750	2.780	2.670	2.700	1.942	6,489,799
2023-05-11	2.760	2.790	2.710	2.740	1.971	5,946,032
2023-05-10	2.790	2.790	2.710	2.770	1.993	5,253,424
2023-05-09	2.840	2.950	2.770	2.780	2.000	13,374,060
2023-05-08	2.920	2.920	2.750	2.800	2.014	11,552,960
2023-05-05	2.740	2.900	2.740	2.860	2.057	21,674,891
2023-05-04	2.660	2.760	2.640	2.710	1.949	10,653,520
2023-05-03	2.610	2.640	2.510	2.630	1.892	2,610,321
2023-05-02	2.860	2.910	2.580	2.600	1.870	6,350,521
2023-04-28	2.890	2.890	2.770	2.830	2.036	12,985,510
2023-04-27	2.920	2.920	2.790	2.830	2.036	6,562,738
2023-04-26	2.900	2.970	2.820	2.920	2.100	7,869,451
2023-04-25	3.000	3.000	2.840	2.860	2.057	12,277,570
2023-04-24	3.030	3.040	2.940	2.960	2.129	10,041,540
2023-04-21	3.280	3.340	3.020	3.030	2.180	22,537,029
2023-04-20	3.190	3.200	3.000	3.050	2.194	20,041,381
2023-04-19	3.400	3.490	3.190	3.190	2.295	29,639,180
2023-04-18	3.510	3.590	3.420	3.420	2.460	10,048,730
2023-04-17	3.530	3.660	3.450	3.500	2.518	14,864,440
2023-04-14	3.550	3.650	3.340	3.520	2.532	42,642,953
2023-04-13	3.750	3.850	3.490	3.540	2.546	37,885,367
2023-04-12	3.770	3.820	3.600	3.710	2.669	21,684,811
2023-04-11	3.320	3.800	3.320	3.740	2.690	49,482,840
2023-04-06	3.440	3.450	3.220	3.230	2.323	15,108,340
2023-04-04	3.440	3.460	3.330	3.390	2.439	16,666,801
2023-04-03	3.270	3.540	3.270	3.470	2.496	18,051,461
2023-03-31	3.500	3.530	3.320	3.350	2.410	17,813,539
2023-03-30	3.260	3.530	3.260	3.490	2.510	29,043,260
2023-03-29	3.320	3.390	3.130	3.260	2.345	23,836,221
2023-03-28	3.070	3.180	3.040	3.160	2.273	9,836,287
2023-03-27	3.120	3.180	3.040	3.070	2.208	12,743,970
2023-03-24	3.280	3.290	3.170	3.190	2.295	12,744,000
2023-03-23	3.230	3.330	3.150	3.320	2.388	12,036,430
2023-03-22	3.150	3.260	3.090	3.230	2.323	13,303,730
2023-03-21	3.100	3.100	3.020	3.070	2.208	8,821,503
2023-03-20	3.100	3.130	2.920	3.010	2.165	10,861,960
2023-03-17	3.050	3.110	2.980	3.060	2.201	11,105,610
2023-03-16	2.900	3.020	2.880	2.960	2.129	5,850,673
2023-03-15	2.890	3.060	2.820	2.940	2.115	15,449,820
2023-03-14	2.880	2.940	2.770	2.790	2.007	10,151,110
2023-03-13	2.970	3.010	2.850	2.880	2.072	13,138,000
2023-03-10	2.910	3.060	2.860	2.990	2.151	10,671,710
2023-03-09	3.010	3.070	2.970	2.970	2.136	7,081,128
2023-03-08	3.120	3.120	2.980	3.010	2.165	10,791,020
2023-03-07	3.190	3.240	3.090	3.120	2.244	13,281,430
2023-03-06	3.320	3.320	3.100	3.230	2.323	12,540,600
2023-03-03	3.330	3.380	3.250	3.320	2.388	10,868,630
2023-03-02	3.340	3.340	3.240	3.270	2.352	8,646,032
2023-03-01	3.180	3.350	3.170	3.350	2.410	20,051,119
2023-02-28	3.260	3.280	3.110	3.130	2.252	16,197,620
2023-02-27	3.200	3.300	3.130	3.230	2.323	8,627,258
2023-02-24	3.300	3.320	3.190	3.220	2.316	8,928,000
2023-02-23	3.350	3.410	3.280	3.280	2.359	12,946,220

← NewerPage 15 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.