Sunac Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.140	7.140	6.580	6.720	4.675	8,946,424
2022-03-01	6.750	7.150	6.650	7.070	4.918	13,146,070
2022-02-28	7.160	7.330	6.490	6.630	4.612	39,519,219
2022-02-25	7.500	7.740	7.130	7.200	5.008	8,760,226
2022-02-24	7.880	7.880	7.170	7.450	5.182	13,808,110
2022-02-23	7.910	8.060	7.800	7.900	5.495	7,361,751
2022-02-22	8.310	8.380	7.740	7.900	5.495	19,671,961
2022-02-21	8.980	9.100	7.900	8.330	5.794	36,361,031
2022-02-18	8.750	9.380	8.710	9.110	6.337	13,071,300
2022-02-17	9.220	9.220	8.780	8.890	6.184	5,376,724
2022-02-16	9.000	9.160	8.620	9.100	6.330	6,057,703
2022-02-15	8.920	9.050	8.630	8.780	6.107	9,115,994
2022-02-14	9.620	9.620	8.870	8.920	6.205	15,330,540
2022-02-11	9.360	10.140	9.360	9.710	6.754	33,522,148
2022-02-10	8.740	9.210	8.740	9.170	6.379	15,563,760
2022-02-09	8.600	8.870	8.510	8.700	6.052	8,829,566
2022-02-08	8.910	9.050	8.360	8.420	5.857	10,155,340
2022-02-07	9.120	9.290	8.730	8.910	6.198	10,705,700
2022-02-04	9.000	9.180	8.560	8.940	6.219	7,363,315
2022-01-31	8.720	8.920	8.300	8.810	6.128	5,889,064
2022-01-28	8.330	8.730	8.120	8.650	6.017	14,217,840
2022-01-27	8.900	8.900	7.800	8.140	5.662	13,851,000
2022-01-26	8.970	9.120	8.550	8.900	6.191	21,238,750
2022-01-25	8.910	9.080	8.660	8.800	6.121	23,872,740
2022-01-24	9.030	9.490	8.810	8.980	6.247	17,552,359
2022-01-21	9.240	9.240	8.850	9.100	6.330	20,197,510
2022-01-20	9.000	9.500	8.900	9.240	6.427	67,218,516
2022-01-19	8.010	8.620	7.920	8.530	5.934	21,524,471
2022-01-18	7.480	8.030	7.480	7.880	5.481	10,751,780
2022-01-17	7.730	7.730	7.370	7.470	5.196	9,284,887
2022-01-14	7.500	7.890	7.350	7.670	5.335	21,222,270
2022-01-13	7.900	8.300	7.580	7.650	5.321	40,253,621
2022-01-12	8.190	8.500	8.020	8.320	5.788	27,005,311
2022-01-11	8.250	8.520	7.890	7.990	5.558	44,333,301
2022-01-10	7.310	8.440	7.310	8.250	5.739	31,041,000
2022-01-07	6.700	7.480	6.460	7.480	5.203	30,869,029
2022-01-06	6.990	7.170	6.560	6.720	4.675	23,002,020
2022-01-05	7.360	7.530	6.910	6.970	4.848	21,601,350
2022-01-04	7.280	7.800	7.200	7.360	5.120	23,235,039
2022-01-03	7.950	7.950	6.850	6.960	4.841	13,477,060
2021-12-31	7.680	8.120	7.680	7.950	5.530	9,941,872
2021-12-30	7.480	7.600	7.280	7.420	5.161	4,258,216
2021-12-29	8.300	8.300	7.440	7.480	5.203	7,476,258
2021-12-28	7.830	8.320	7.830	8.260	5.746	10,310,920
2021-12-24	8.050	8.100	7.690	7.780	5.412	4,743,605
2021-12-23	8.170	8.280	7.900	8.030	5.586	11,933,350
2021-12-22	8.230	8.490	8.040	8.060	5.607	12,515,960
2021-12-21	7.780	8.470	7.620	8.440	5.871	21,434,990
2021-12-20	8.660	8.800	7.600	7.650	5.321	33,058,000
2021-12-17	8.690	9.100	8.640	8.660	6.024	27,476,529
2021-12-16	8.400	8.870	8.160	8.520	5.927	25,897,480
2021-12-15	8.670	9.050	8.340	8.400	5.843	25,768,189
2021-12-14	10.020	10.080	8.460	8.610	5.989	77,652,602
2021-12-13	11.980	11.980	10.200	10.380	7.220	25,388,779
2021-12-10	12.020	12.340	11.680	11.800	8.208	10,693,150
2021-12-09	11.900	12.460	11.620	12.320	8.570	14,339,720
2021-12-08	12.240	12.320	11.400	11.660	8.111	12,755,710
2021-12-07	11.000	12.060	11.000	11.900	8.278	30,753,449
2021-12-06	11.460	11.980	10.300	10.560	7.346	46,232,359
2021-12-03	11.900	12.080	11.180	11.500	8.000	22,187,619

← NewerPage 20 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.