Sunac Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.800	0.820	0.790	0.800	0.800	2,606,000
2026-07-28	0.810	0.820	0.780	0.800	0.800	1,217,000
2026-07-27	0.820	0.830	0.800	0.800	0.800	2,418,000
2026-07-24	0.820	0.830	0.800	0.830	0.830	987,342
2026-07-23	0.830	0.840	0.820	0.820	0.820	572,000
2026-07-22	0.850	0.850	0.820	0.840	0.840	906,320
2026-07-21	0.850	0.860	0.830	0.860	0.860	2,393,669
2026-07-20	0.860	0.880	0.850	0.860	0.860	1,623,000
2026-07-17	0.880	0.880	0.840	0.850	0.850	1,901,032
2026-07-16	0.870	0.890	0.850	0.880	0.880	1,592,000
2026-07-15	0.840	0.870	0.830	0.860	0.860	1,988,354
2026-07-14	0.820	0.850	0.800	0.840	0.840	1,814,000
2026-07-13	0.820	0.830	0.790	0.820	0.820	1,621,000
2026-07-10	0.810	0.850	0.800	0.830	0.830	3,988,797
2026-07-09	0.790	0.810	0.780	0.810	0.810	2,264,635
2026-07-08	0.770	0.820	0.770	0.790	0.790	3,150,453
2026-07-07	0.790	0.800	0.760	0.770	0.770	1,801,568
2026-07-06	0.790	0.800	0.760	0.790	0.790	1,976,032
2026-07-03	0.730	0.780	0.720	0.760	0.760	5,253,000
2026-07-02	0.730	0.750	0.720	0.730	0.730	5,358,905
2026-06-30	0.730	0.740	0.690	0.720	0.720	6,668,000
2026-06-29	0.720	0.760	0.710	0.730	0.730	2,175,056
2026-06-26	0.740	0.740	0.700	0.720	0.720	4,586,428
2026-06-25	0.770	0.770	0.730	0.740	0.740	4,120,088
2026-06-24	0.770	0.790	0.750	0.760	0.760	5,096,150
2026-06-23	0.780	0.790	0.770	0.770	0.770	1,853,032
2026-06-22	0.800	0.800	0.770	0.780	0.780	6,410,181
2026-06-18	0.830	0.840	0.790	0.800	0.800	9,338,644
2026-06-17	0.840	0.850	0.820	0.840	0.840	4,524,064
2026-06-16	0.830	0.860	0.830	0.860	0.860	7,283,565
2026-06-15	0.880	0.880	0.820	0.830	0.830	30,025,381
2026-06-12	0.860	0.890	0.840	0.870	0.870	9,274,079
2026-06-11	0.830	0.880	0.820	0.840	0.840	39,792,434
2026-06-10	0.850	0.880	0.820	0.830	0.830	36,747,500
2026-06-09	0.910	0.910	0.830	0.830	0.830	30,297,346
2026-06-08	0.910	0.920	0.890	0.890	0.890	5,200,997
2026-06-05	0.930	0.940	0.910	0.910	0.910	1,778,507
2026-06-04	0.930	0.930	0.910	0.920	0.920	2,628,000
2026-06-03	0.950	0.950	0.910	0.930	0.930	10,441,700
2026-06-02	1.000	1.010	0.920	0.930	0.930	34,394,980
2026-06-01	0.970	1.000	0.960	0.990	0.990	3,442,245
2026-05-29	0.930	0.990	0.930	0.960	0.960	32,836,281
2026-05-28	0.920	0.940	0.910	0.930	0.930	5,569,592
2026-05-27	0.930	0.940	0.910	0.920	0.920	6,782,016
2026-05-26	0.960	0.970	0.920	0.950	0.939	9,957,046
2026-05-22	0.990	1.000	0.960	0.960	0.949	5,666,014
2026-05-21	1.080	1.080	0.970	0.980	0.969	14,125,780
2026-05-20	1.100	1.100	1.020	1.080	1.068	12,102,820
2026-05-19	1.130	1.130	1.100	1.100	1.087	5,952,547
2026-05-18	1.150	1.160	1.080	1.130	1.117	10,466,000
2026-05-15	1.160	1.170	1.140	1.160	1.147	5,055,544
2026-05-14	1.150	1.160	1.150	1.160	1.147	3,550,750
2026-05-13	1.160	1.170	1.120	1.150	1.137	9,530,644
2026-05-12	1.140	1.160	1.140	1.160	1.147	4,978,961
2026-05-11	1.140	1.150	1.120	1.140	1.127	3,075,777
2026-05-08	1.090	1.140	1.090	1.140	1.127	7,086,322
2026-05-07	1.090	1.110	1.080	1.100	1.087	4,063,410
2026-05-06	1.040	1.090	1.020	1.090	1.077	8,003,420
2026-05-05	1.050	1.050	1.020	1.040	1.028	2,040,353
2026-05-04	1.040	1.060	1.020	1.060	1.048	7,430,469

← NewerPage 2 of 5 · 246 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.