Sunac Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.530	2.640	2.250	2.300	1.654	41,184,941
2022-11-21	2.550	2.550	2.340	2.430	1.748	29,629,381
2022-11-18	2.790	2.840	2.540	2.550	1.834	53,304,312
2022-11-17	2.700	2.880	2.600	2.710	1.949	49,510,246
2022-11-16	3.060	3.060	2.650	2.710	1.949	101,169,695
2022-11-15	2.270	3.320	2.160	3.070	2.208	230,394,406
2022-11-14	2.310	2.570	2.150	2.240	1.611	126,581,203
2022-11-11	1.880	2.090	1.810	2.090	1.503	66,909,398
2022-11-10	1.800	1.830	1.710	1.740	1.252	17,718,119
2022-11-09	1.800	1.990	1.780	1.790	1.288	46,719,000
2022-11-08	1.790	1.840	1.740	1.770	1.273	14,921,160
2022-11-07	1.710	1.850	1.650	1.790	1.288	47,848,238
2022-11-04	1.480	1.750	1.480	1.700	1.223	46,137,199
2022-11-03	1.480	1.590	1.450	1.490	1.072	13,994,090
2022-11-02	1.450	1.530	1.390	1.520	1.093	21,250,381
2022-11-01	1.370	1.470	1.370	1.420	1.021	30,634,840
2022-10-31	1.400	1.440	1.310	1.380	0.993	25,780,699
2022-10-28	1.480	1.500	1.400	1.440	1.036	23,870,949
2022-10-27	1.600	1.650	1.490	1.500	1.079	22,175,500
2022-10-26	1.550	1.600	1.520	1.570	1.129	16,351,220
2022-10-25	1.540	1.580	1.500	1.510	1.086	15,165,750
2022-10-24	1.730	1.730	1.500	1.500	1.079	40,317,688
2022-10-21	1.670	1.780	1.660	1.720	1.237	17,016,039
2022-10-20	1.740	1.740	1.640	1.640	1.180	13,408,900
2022-10-19	1.760	1.910	1.740	1.740	1.252	19,290,711
2022-10-18	1.800	1.830	1.700	1.760	1.266	13,532,350
2022-10-17	1.770	1.810	1.710	1.790	1.288	9,448,387
2022-10-14	1.670	1.830	1.670	1.760	1.266	22,742,480
2022-10-13	1.800	1.810	1.610	1.630	1.173	24,103,590
2022-10-12	1.840	1.890	1.740	1.790	1.288	22,177,000
2022-10-11	1.850	1.880	1.770	1.840	1.324	9,064,572
2022-10-10	1.820	1.910	1.800	1.830	1.316	17,062,000
2022-10-07	1.930	1.960	1.760	1.800	1.295	7,676,097
2022-10-06	2.000	2.070	1.920	1.930	1.388	4,328,000
2022-10-05	2.110	2.150	1.910	2.000	1.439	9,191,640
2022-10-03	2.020	2.170	2.000	2.060	1.482	4,603,141
2022-09-30	1.900	2.020	1.880	1.970	1.417	8,366,749
2022-09-29	2.110	2.130	1.810	1.860	1.338	10,487,730
2022-09-28	2.330	2.330	2.060	2.060	1.482	24,674,289
2022-09-27	2.180	2.330	2.130	2.290	1.647	18,441,480
2022-09-26	2.140	2.300	2.100	2.180	1.568	15,244,470
2022-09-23	2.210	2.260	2.100	2.110	1.518	8,886,710
2022-09-22	2.150	2.240	2.140	2.210	1.590	13,236,000
2022-09-21	2.410	2.410	2.210	2.230	1.604	24,828,381
2022-09-20	2.450	2.500	2.370	2.380	1.712	6,504,550
2022-09-19	2.530	2.530	2.400	2.410	1.734	9,294,172
2022-09-16	2.680	2.680	2.530	2.530	1.820	10,608,000
2022-09-15	2.560	2.790	2.560	2.630	1.892	22,659,170
2022-09-14	2.550	2.650	2.470	2.580	1.856	13,671,810
2022-09-13	2.600	2.660	2.560	2.600	1.870	11,813,710
2022-09-09	2.270	2.670	2.270	2.630	1.892	57,773,031
2022-09-08	2.320	2.330	2.260	2.260	1.626	15,127,410
2022-09-07	2.320	2.370	2.270	2.360	1.698	13,366,550
2022-09-06	2.250	2.370	2.250	2.360	1.698	15,612,280
2022-09-05	2.240	2.310	2.220	2.240	1.611	16,087,790
2022-09-02	2.390	2.400	2.210	2.250	1.619	35,702,480
2022-09-01	2.410	2.540	2.330	2.390	1.719	28,339,240
2022-08-31	2.510	2.580	2.380	2.380	1.712	32,021,510
2022-08-30	2.670	2.720	2.510	2.520	1.813	25,407,410
2022-08-29	2.680	2.680	2.530	2.670	1.921	18,850,180

← NewerPage 17 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.