Sunac Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.690	2.800	2.670	2.710	1.949	27,961,170
2022-08-25	2.930	2.970	2.530	2.670	1.921	60,099,699
2022-08-24	3.160	3.160	3.060	3.110	2.237	10,763,970
2022-08-23	3.250	3.280	3.140	3.160	2.273	6,959,257
2022-08-22	3.170	3.310	3.150	3.210	2.309	11,770,180
2022-08-19	3.100	3.220	3.070	3.180	2.287	7,788,321
2022-08-18	3.140	3.180	3.080	3.150	2.266	5,549,316
2022-08-17	3.230	3.240	3.090	3.140	2.259	8,629,104
2022-08-16	3.150	3.390	3.080	3.190	2.295	26,198,061
2022-08-15	3.240	3.240	3.050	3.060	2.201	5,287,289
2022-08-12	3.090	3.190	2.950	3.150	2.266	11,744,610
2022-08-11	3.060	3.110	3.000	3.060	2.201	6,235,182
2022-08-10	3.090	3.180	2.950	2.980	2.144	12,684,100
2022-08-09	3.100	3.190	3.040	3.100	2.230	10,175,590
2022-08-08	3.160	3.310	3.060	3.070	2.208	13,663,320
2022-08-05	3.050	3.190	3.050	3.160	2.273	11,020,000
2022-08-04	2.990	3.090	2.970	3.000	2.158	10,613,190
2022-08-03	3.120	3.120	2.930	2.950	2.122	15,486,910
2022-08-02	3.090	3.090	2.930	3.020	2.172	18,159,461
2022-08-01	3.350	3.380	3.060	3.100	2.230	33,637,566
2022-07-29	3.550	3.550	3.320	3.370	2.424	17,420,141
2022-07-28	3.430	3.630	3.390	3.520	2.532	16,563,279
2022-07-27	3.630	3.640	3.350	3.400	2.446	30,968,320
2022-07-26	3.480	3.730	3.440	3.710	2.669	29,392,410
2022-07-25	3.460	3.650	3.430	3.500	2.518	11,844,380
2022-07-22	3.460	3.550	3.370	3.450	2.482	6,373,481
2022-07-21	3.560	3.640	3.430	3.460	2.489	13,178,430
2022-07-20	3.650	3.690	3.520	3.550	2.554	14,183,260
2022-07-19	3.610	3.650	3.540	3.600	2.590	9,001,364
2022-07-18	3.430	3.650	3.350	3.580	2.575	16,958,340
2022-07-15	3.610	3.650	3.350	3.380	2.431	21,320,990
2022-07-14	3.540	3.670	3.380	3.580	2.575	26,841,471
2022-07-13	3.620	3.680	3.500	3.550	2.554	20,666,520
2022-07-12	3.720	3.770	3.600	3.610	2.597	24,398,721
2022-07-11	3.970	4.000	3.700	3.700	2.662	27,837,939
2022-07-08	4.080	4.160	4.020	4.040	2.906	9,843,094
2022-07-07	4.090	4.140	3.950	4.030	2.899	14,312,380
2022-07-06	4.160	4.230	4.020	4.130	2.971	12,605,750
2022-07-05	4.270	4.310	4.090	4.100	2.949	16,676,910
2022-07-04	4.750	4.750	4.140	4.180	3.007	47,840,660
2022-06-30	4.840	4.920	4.660	4.770	3.431	21,943,311
2022-06-29	4.520	5.080	4.470	4.810	3.460	52,346,887
2022-06-28	4.700	4.730	4.450	4.560	3.280	25,787,939
2022-06-27	4.570	4.790	4.510	4.690	3.374	30,245,010
2022-06-24	4.580	4.690	4.410	4.490	3.230	23,524,410
2022-06-23	4.520	4.660	4.470	4.580	3.295	18,992,039
2022-06-22	4.680	4.760	4.520	4.520	3.251	18,013,109
2022-06-21	4.810	4.880	4.590	4.680	3.366	26,627,590
2022-06-20	4.280	4.850	4.260	4.730	3.402	48,437,398
2022-06-17	4.340	4.510	4.220	4.220	3.036	22,236,891
2022-06-16	4.560	4.650	4.290	4.340	3.122	28,181,750
2022-06-15	4.100	4.650	4.000	4.530	3.259	47,408,871
2022-06-14	3.890	4.070	3.840	4.040	2.906	17,118,109
2022-06-13	4.250	4.260	3.940	3.990	2.870	31,731,641
2022-06-10	4.460	4.550	4.320	4.430	3.082	22,166,721
2022-06-09	4.420	4.830	4.420	4.520	3.144	55,165,859
2022-06-08	4.250	4.430	4.100	4.430	3.082	30,663,910
2022-06-07	4.070	4.360	4.030	4.200	2.922	22,274,430
2022-06-06	4.050	4.120	3.900	4.070	2.831	20,979,400
2022-06-02	4.040	4.110	3.950	4.030	2.803	15,090,200

← NewerPage 18 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.