Sunfonda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.940	1.040	0.940	1.030	1.030	4,000
2023-05-22	1.000	1.000	1.000	1.000	1.000	0
2023-05-19	1.040	1.040	1.040	1.040	1.040	0
2023-05-18	1.040	1.040	1.040	1.040	1.040	0
2023-05-17	1.050	1.050	0.950	1.040	1.040	13,000
2023-05-16	1.050	1.050	1.050	1.050	1.050	0
2023-05-15	1.050	1.050	1.050	1.050	1.050	0
2023-05-12	1.050	1.050	1.050	1.050	1.050	0
2023-05-11	0.960	1.060	0.930	1.060	1.060	9,000
2023-05-10	1.060	1.060	1.060	1.060	1.060	2,000
2023-05-09	1.060	1.060	1.060	1.060	1.060	0
2023-05-08	1.090	1.090	1.090	1.090	1.090	0
2023-05-05	1.090	1.090	1.090	1.090	1.090	2,000
2023-05-04	1.060	1.060	1.060	1.060	1.060	0
2023-05-03	1.090	1.090	1.090	1.090	1.090	0
2023-05-02	1.090	1.090	1.090	1.090	1.090	0
2023-04-28	1.080	1.090	1.080	1.090	1.090	2,000
2023-04-27	1.010	1.010	1.010	1.010	1.010	0
2023-04-26	1.010	1.050	1.010	1.010	1.010	22,000
2023-04-25	1.090	1.090	1.060	1.060	1.060	3,000
2023-04-24	1.090	1.090	1.090	1.090	1.090	0
2023-04-21	1.090	1.090	1.090	1.090	1.090	0
2023-04-20	1.090	1.090	1.090	1.090	1.090	0
2023-04-19	1.090	1.090	1.090	1.090	1.090	2,000
2023-04-18	1.080	1.080	1.080	1.080	1.080	0
2023-04-17	1.080	1.080	1.080	1.080	1.080	0
2023-04-14	1.080	1.080	1.080	1.080	1.080	2,000
2023-04-13	1.080	1.080	1.080	1.080	1.080	0
2023-04-12	1.080	1.080	1.080	1.080	1.080	0
2023-04-11	1.150	1.150	1.020	1.090	1.090	25,000
2023-04-06	1.150	1.150	1.150	1.150	1.150	2,000
2023-04-04	1.140	1.140	1.140	1.140	1.140	0
2023-04-03	1.140	1.140	1.140	1.140	1.140	0
2023-03-31	1.150	1.150	1.150	1.150	1.150	2,000
2023-03-30	1.150	1.150	1.150	1.150	1.150	0
2023-03-29	1.150	1.150	1.150	1.150	1.150	0
2023-03-28	1.150	1.150	1.150	1.150	1.150	3,000
2023-03-27	1.150	1.150	1.150	1.150	1.150	0
2023-03-24	1.150	1.150	1.150	1.150	1.150	0
2023-03-23	1.150	1.150	1.150	1.150	1.150	0
2023-03-22	1.150	1.150	1.150	1.150	1.150	3,000
2023-03-21	1.140	1.140	1.140	1.140	1.140	0
2023-03-20	1.140	1.150	1.140	1.140	1.140	3,000
2023-03-17	1.170	1.170	1.170	1.170	1.170	0
2023-03-16	1.060	1.170	1.050	1.170	1.170	3,000
2023-03-15	1.180	1.180	1.180	1.180	1.180	2,000
2023-03-14	1.150	1.150	1.150	1.150	1.150	0
2023-03-13	1.190	1.190	1.190	1.190	1.190	0
2023-03-10	1.190	1.190	1.190	1.190	1.190	5,000
2023-03-09	1.350	1.350	1.190	1.190	1.190	60,000
2023-03-08	1.400	1.400	1.400	1.400	1.400	0
2023-03-07	1.400	1.400	1.400	1.400	1.400	0
2023-03-06	1.400	1.400	1.400	1.400	1.400	2,000
2023-03-03	1.420	1.420	1.420	1.420	1.420	5,000
2023-03-02	1.420	1.420	1.420	1.420	1.420	0
2023-03-01	1.420	1.420	1.420	1.420	1.420	0
2023-02-28	1.430	1.430	1.430	1.430	1.430	2,000
2023-02-27	1.430	1.430	1.430	1.430	1.430	0
2023-02-24	1.450	1.450	1.450	1.450	1.450	2,000
2023-02-23	1.450	1.450	1.450	1.450	1.450	0

← NewerPage 15 of 21 · 1,229 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.