Sunfonda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.510	0.520	0.510	0.510	0.510	20,000
2024-05-14	0.455	0.520	0.450	0.520	0.520	78,000
2024-05-13	0.480	0.520	0.430	0.520	0.520	7,000
2024-05-10	0.520	0.520	0.520	0.520	0.520	0
2024-05-09	0.530	0.530	0.530	0.530	0.530	0
2024-05-08	0.490	0.530	0.480	0.530	0.530	150,000
2024-05-07	0.500	0.530	0.500	0.530	0.530	14,000
2024-05-06	0.530	0.530	0.530	0.530	0.530	0
2024-05-03	0.530	0.530	0.530	0.530	0.530	0
2024-05-02	0.540	0.540	0.540	0.540	0.540	0
2024-04-30	0.550	0.550	0.550	0.550	0.550	0
2024-04-29	0.560	0.560	0.560	0.560	0.560	12,000
2024-04-26	0.620	0.620	0.620	0.620	0.620	0
2024-04-25	0.640	0.640	0.640	0.640	0.640	0
2024-04-24	0.640	0.640	0.640	0.640	0.640	0
2024-04-23	0.640	0.640	0.640	0.640	0.640	0
2024-04-22	0.550	0.640	0.550	0.640	0.640	22,000
2024-04-19	0.640	0.640	0.640	0.640	0.640	0
2024-04-18	0.640	0.640	0.640	0.640	0.640	0
2024-04-17	0.640	0.640	0.640	0.640	0.640	0
2024-04-16	0.640	0.640	0.640	0.640	0.640	0
2024-04-15	0.640	0.640	0.640	0.640	0.640	0
2024-04-12	0.640	0.640	0.640	0.640	0.640	0
2024-04-11	0.640	0.640	0.640	0.640	0.640	0
2024-04-10	0.640	0.640	0.640	0.640	0.640	0
2024-04-09	0.640	0.640	0.640	0.640	0.640	0
2024-04-08	0.640	0.640	0.640	0.640	0.640	0
2024-04-05	0.640	0.640	0.640	0.640	0.640	0
2024-04-03	0.640	0.640	0.640	0.640	0.640	0
2024-04-02	0.640	0.640	0.640	0.640	0.640	0
2024-03-28	0.520	0.650	0.520	0.640	0.640	36,000
2024-03-27	0.650	0.650	0.650	0.650	0.650	0
2024-03-26	0.650	0.650	0.650	0.650	0.650	0
2024-03-25	0.600	0.690	0.600	0.650	0.650	198,000
2024-03-22	0.480	0.480	0.480	0.480	0.480	65,000
2024-03-21	0.680	0.680	0.680	0.680	0.680	100,000
2024-03-20	0.630	0.630	0.630	0.630	0.630	0
2024-03-19	0.630	0.630	0.630	0.630	0.630	0
2024-03-18	0.630	0.630	0.630	0.630	0.630	0
2024-03-15	0.630	0.630	0.630	0.630	0.630	0
2024-03-14	0.630	0.630	0.630	0.630	0.630	0
2024-03-13	0.630	0.630	0.630	0.630	0.630	0
2024-03-12	0.630	0.630	0.630	0.630	0.630	0
2024-03-11	0.630	0.630	0.630	0.630	0.630	0
2024-03-08	0.630	0.630	0.630	0.630	0.630	0
2024-03-07	0.630	0.630	0.630	0.630	0.630	0
2024-03-06	0.630	0.630	0.630	0.630	0.630	0
2024-03-05	0.630	0.630	0.630	0.630	0.630	0
2024-03-04	0.630	0.630	0.630	0.630	0.630	0
2024-03-01	0.630	0.630	0.630	0.630	0.630	0
2024-02-29	0.630	0.630	0.630	0.630	0.630	0
2024-02-28	0.630	0.630	0.630	0.630	0.630	0
2024-02-27	0.630	0.630	0.630	0.630	0.630	0
2024-02-26	0.430	0.630	0.430	0.630	0.630	1,000
2024-02-23	0.600	0.600	0.600	0.600	0.600	0
2024-02-22	0.600	0.600	0.600	0.600	0.600	0
2024-02-21	0.600	0.600	0.600	0.600	0.600	0
2024-02-20	0.600	0.600	0.600	0.600	0.600	4,000
2024-02-19	0.650	0.650	0.650	0.650	0.650	0
2024-02-16	0.550	0.680	0.550	0.680	0.680	6,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-23	0.0200 HKD
2022-09-14	0.0400 HKD
2022-06-24	0.0800 HKD
2021-09-02	0.0500 HKD
2021-05-28	0.0800 HKD
2020-06-10	0.0400 HKD
2019-06-11	0.0700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.