Sunac Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.520	3.520	3.340	3.370	2.424	15,068,850
2023-02-21	3.630	3.790	3.500	3.530	2.539	14,233,000
2023-02-20	3.440	3.570	3.350	3.570	2.568	12,467,670
2023-02-17	3.400	3.470	3.330	3.370	2.424	11,920,090
2023-02-16	3.400	3.520	3.360	3.420	2.460	11,809,760
2023-02-15	3.620	3.640	3.330	3.350	2.410	20,962,020
2023-02-14	3.540	3.690	3.530	3.540	2.546	14,783,330
2023-02-13	3.430	3.570	3.280	3.530	2.539	19,760,061
2023-02-10	3.690	3.690	3.420	3.430	2.467	39,167,738
2023-02-09	3.680	3.780	3.630	3.700	2.662	11,325,260
2023-02-08	3.740	3.790	3.640	3.680	2.647	10,133,190
2023-02-07	3.690	3.870	3.670	3.740	2.690	23,109,189
2023-02-06	3.700	3.790	3.610	3.650	2.626	26,112,221
2023-02-03	3.910	3.940	3.770	3.780	2.719	21,453,961
2023-02-02	4.030	4.080	3.870	3.910	2.813	25,946,000
2023-02-01	3.970	4.020	3.800	4.010	2.884	18,626,410
2023-01-31	4.000	4.110	3.780	3.900	2.805	28,203,900
2023-01-30	4.300	4.320	3.960	3.980	2.863	34,031,078
2023-01-27	4.320	4.370	4.220	4.370	3.143	6,578,677
2023-01-26	4.070	4.300	4.070	4.290	3.086	10,117,890
2023-01-20	3.980	4.080	3.870	4.060	2.920	5,891,461
2023-01-19	3.750	3.940	3.700	3.940	2.834	7,338,263
2023-01-18	4.000	4.070	3.690	3.750	2.697	42,895,000
2023-01-17	3.910	4.110	3.870	3.920	2.820	18,164,600
2023-01-16	4.100	4.240	3.910	3.930	2.827	24,187,711
2023-01-13	3.990	4.070	3.880	4.060	2.920	20,822,279
2023-01-12	4.180	4.240	3.960	3.990	2.870	19,711,779
2023-01-11	4.230	4.430	4.110	4.180	3.007	22,541,859
2023-01-10	4.270	4.450	4.160	4.270	3.072	18,031,471
2023-01-09	4.410	4.450	4.170	4.240	3.050	28,032,850
2023-01-06	4.630	4.730	4.280	4.390	3.158	56,936,199
2023-01-05	4.800	4.850	4.460	4.480	3.223	40,239,473
2023-01-04	4.460	4.800	4.400	4.690	3.374	59,461,832
2023-01-03	4.200	4.420	4.060	4.360	3.136	40,831,633
2022-12-30	3.780	4.320	3.650	4.200	3.021	46,879,449
2022-12-29	3.760	3.760	3.560	3.680	2.647	26,122,930
2022-12-28	4.240	4.240	3.750	3.760	2.705	22,032,820
2022-12-23	4.000	4.120	3.880	4.100	2.949	16,457,820
2022-12-22	4.090	4.200	3.930	4.020	2.892	24,717,119
2022-12-21	3.940	4.020	3.800	3.890	2.798	11,591,640
2022-12-20	4.100	4.180	3.880	3.890	2.798	20,796,000
2022-12-19	4.180	4.340	3.920	4.280	3.079	37,690,328
2022-12-16	4.180	4.430	4.000	4.230	3.043	36,777,621
2022-12-15	4.110	4.200	3.780	4.090	2.942	37,620,000
2022-12-14	4.300	4.440	4.090	4.150	2.985	30,047,480
2022-12-13	4.390	4.500	4.140	4.230	3.043	37,387,379
2022-12-12	4.600	4.750	4.220	4.310	3.100	67,478,086
2022-12-09	4.780	4.990	4.640	4.850	3.489	89,741,000
2022-12-08	4.280	4.720	4.100	4.560	3.280	81,348,602
2022-12-07	4.730	4.850	4.160	4.180	3.007	89,457,312
2022-12-06	4.000	4.900	3.930	4.640	3.338	114,396,898
2022-12-05	4.030	4.290	3.870	4.100	2.949	121,776,797
2022-12-02	3.800	3.900	3.450	3.880	2.791	91,816,531
2022-12-01	3.420	4.030	3.240	3.750	2.697	148,981,406
2022-11-30	3.250	3.580	3.110	3.200	2.302	85,408,031
2022-11-29	3.080	3.430	3.050	3.350	2.410	134,256,609
2022-11-28	2.710	2.820	2.620	2.680	1.928	42,600,289
2022-11-25	2.680	2.950	2.550	2.890	2.079	81,746,359
2022-11-24	2.450	2.840	2.450	2.680	1.928	91,839,469
2022-11-23	2.340	2.430	2.230	2.330	1.676	19,543,490

← NewerPage 16 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.