Sunac Services Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.200 | 4.240 | 4.090 | 4.130 | 2.873 | 27,521,270 |
| 2022-05-31 | 3.800 | 4.230 | 3.740 | 4.230 | 2.942 | 119,451,695 |
| 2022-05-30 | 3.740 | 3.830 | 3.670 | 3.810 | 2.650 | 17,733,221 |
| 2022-05-27 | 3.760 | 3.850 | 3.660 | 3.730 | 2.595 | 14,631,720 |
| 2022-05-26 | 3.620 | 3.830 | 3.520 | 3.720 | 2.588 | 35,810,480 |
| 2022-05-25 | 3.620 | 3.650 | 3.530 | 3.570 | 2.483 | 25,650,529 |
| 2022-05-24 | 3.870 | 3.950 | 3.560 | 3.620 | 2.518 | 36,285,551 |
| 2022-05-23 | 3.950 | 4.020 | 3.800 | 3.850 | 2.678 | 25,641,750 |
| 2022-05-20 | 4.060 | 4.170 | 3.850 | 3.900 | 2.713 | 29,335,490 |
| 2022-05-19 | 3.840 | 4.040 | 3.770 | 4.000 | 2.782 | 21,565,119 |
| 2022-05-18 | 3.880 | 4.020 | 3.800 | 3.990 | 2.776 | 27,582,641 |
| 2022-05-17 | 3.680 | 3.890 | 3.650 | 3.860 | 2.685 | 28,767,859 |
| 2022-05-16 | 3.780 | 3.830 | 3.550 | 3.740 | 2.602 | 50,731,762 |
| 2022-05-13 | 3.290 | 3.610 | 3.190 | 3.550 | 2.469 | 79,088,969 |
| 2022-05-12 | 3.470 | 3.510 | 3.180 | 3.190 | 2.219 | 65,952,742 |
| 2022-05-11 | 3.610 | 3.770 | 3.560 | 3.610 | 2.511 | 29,728,480 |
| 2022-05-10 | 3.500 | 3.680 | 3.440 | 3.610 | 2.511 | 30,964,840 |
| 2022-05-06 | 3.990 | 3.990 | 3.640 | 3.650 | 2.539 | 46,204,328 |
| 2022-05-05 | 4.330 | 4.450 | 4.050 | 4.080 | 2.838 | 27,990,119 |
| 2022-05-04 | 4.500 | 4.510 | 4.120 | 4.200 | 2.922 | 8,197,032 |
| 2022-05-03 | 4.340 | 4.660 | 4.240 | 4.500 | 3.130 | 15,778,550 |
| 2022-04-29 | 4.010 | 4.360 | 3.840 | 4.340 | 3.019 | 19,657,119 |
| 2022-04-28 | 3.950 | 4.050 | 3.830 | 4.010 | 2.789 | 8,274,596 |
| 2022-04-27 | 3.780 | 3.990 | 3.710 | 3.940 | 2.741 | 29,880,711 |
| 2022-04-26 | 3.840 | 4.110 | 3.780 | 3.820 | 2.657 | 31,272,150 |
| 2022-04-25 | 4.100 | 4.100 | 3.720 | 3.790 | 2.636 | 30,445,340 |
| 2022-04-22 | 4.000 | 4.150 | 3.950 | 4.090 | 2.845 | 33,618,770 |
| 2022-04-21 | 4.220 | 4.250 | 3.990 | 4.070 | 2.831 | 26,236,080 |
| 2022-04-20 | 4.640 | 4.690 | 4.190 | 4.240 | 2.949 | 28,906,430 |
| 2022-04-19 | 4.790 | 4.790 | 4.500 | 4.640 | 3.228 | 27,629,711 |
| 2022-04-14 | 4.650 | 4.910 | 4.610 | 4.890 | 3.402 | 29,687,141 |
| 2022-04-13 | 4.550 | 4.720 | 4.480 | 4.530 | 3.151 | 20,138,570 |
| 2022-04-12 | 4.780 | 4.890 | 4.490 | 4.590 | 3.193 | 38,051,922 |
| 2022-04-11 | 5.300 | 5.300 | 4.700 | 4.740 | 3.297 | 39,523,391 |
| 2022-04-08 | 5.240 | 5.430 | 5.040 | 5.340 | 3.715 | 31,561,830 |
| 2022-04-07 | 5.600 | 5.790 | 5.160 | 5.230 | 3.638 | 50,329,219 |
| 2022-04-06 | 5.570 | 5.720 | 5.340 | 5.510 | 3.833 | 63,901,961 |
| 2022-04-04 | 5.060 | 6.060 | 5.060 | 5.700 | 3.965 | 55,214,633 |
| 2022-04-01 | 4.810 | 5.150 | 4.730 | 4.990 | 3.471 | 15,838,110 |
| 2022-03-31 | 5.020 | 5.140 | 4.730 | 4.850 | 3.374 | 20,721,420 |
| 2022-03-30 | 4.540 | 5.290 | 4.400 | 5.160 | 3.589 | 69,963,609 |
| 2022-03-29 | 3.950 | 4.450 | 3.920 | 4.360 | 3.033 | 72,040,258 |
| 2022-03-28 | 4.450 | 4.520 | 4.210 | 4.350 | 3.026 | 33,780,871 |
| 2022-03-25 | 4.540 | 4.850 | 4.350 | 4.400 | 3.061 | 47,833,449 |
| 2022-03-24 | 5.090 | 5.150 | 4.530 | 4.550 | 3.165 | 62,743,770 |
| 2022-03-23 | 5.340 | 5.570 | 5.170 | 5.220 | 3.631 | 47,657,621 |
| 2022-03-22 | 5.090 | 5.520 | 4.690 | 5.440 | 3.784 | 87,434,945 |
| 2022-03-21 | 5.700 | 5.700 | 4.960 | 5.020 | 3.492 | 39,430,512 |
| 2022-03-18 | 5.470 | 5.790 | 4.970 | 5.310 | 3.694 | 78,861,266 |
| 2022-03-17 | 4.470 | 5.760 | 4.470 | 5.710 | 3.972 | 178,873,297 |
| 2022-03-16 | 3.490 | 3.930 | 2.900 | 3.890 | 2.706 | 218,820,516 |
| 2022-03-15 | 4.100 | 4.370 | 3.340 | 3.380 | 2.351 | 71,963,430 |
| 2022-03-14 | 5.010 | 5.090 | 4.180 | 4.200 | 2.922 | 43,678,289 |
| 2022-03-11 | 5.160 | 5.440 | 4.860 | 5.260 | 3.659 | 25,540,100 |
| 2022-03-10 | 5.580 | 5.650 | 5.170 | 5.320 | 3.701 | 15,888,640 |
| 2022-03-09 | 5.580 | 5.760 | 5.070 | 5.370 | 3.735 | 27,065,090 |
| 2022-03-08 | 6.280 | 6.280 | 5.520 | 5.570 | 3.875 | 23,067,250 |
| 2022-03-07 | 6.280 | 6.360 | 5.910 | 6.140 | 4.271 | 16,562,000 |
| 2022-03-04 | 6.720 | 6.720 | 6.260 | 6.350 | 4.417 | 20,560,850 |
| 2022-03-03 | 6.980 | 7.020 | 6.700 | 6.850 | 4.765 | 8,822,728 |
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.