Sunfonda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.060	1.060	1.060	1.060	1.060	0
2022-11-21	1.060	1.060	1.060	1.060	1.060	0
2022-11-18	1.060	1.060	1.060	1.060	1.060	1,000
2022-11-17	1.060	1.060	1.060	1.060	1.060	0
2022-11-16	1.060	1.060	1.060	1.060	1.060	0
2022-11-15	1.060	1.060	1.060	1.060	1.060	2,000
2022-11-14	0.940	0.940	0.940	0.940	0.940	2,000
2022-11-11	0.980	0.980	0.940	0.940	0.940	3,000
2022-11-10	0.900	0.900	0.900	0.900	0.900	0
2022-11-09	0.940	0.940	0.940	0.940	0.940	5,000
2022-11-08	0.930	0.990	0.930	0.990	0.990	6,000
2022-11-07	1.030	1.030	1.030	1.030	1.030	0
2022-11-04	0.930	1.050	0.910	1.030	1.030	23,000
2022-11-03	0.930	0.930	0.930	0.930	0.930	0
2022-11-02	0.920	0.920	0.920	0.920	0.920	0
2022-11-01	1.040	1.040	0.930	0.930	0.930	11,000
2022-10-31	0.810	0.960	0.810	0.930	0.930	29,000
2022-10-28	0.960	0.960	0.960	0.960	0.960	0
2022-10-27	0.960	0.960	0.960	0.960	0.960	0
2022-10-26	0.960	0.960	0.960	0.960	0.960	0
2022-10-25	0.960	0.960	0.960	0.960	0.960	0
2022-10-24	1.010	1.010	0.970	0.970	0.970	31,000
2022-10-21	1.000	1.000	1.000	1.000	1.000	0
2022-10-20	1.000	1.000	1.000	1.000	1.000	0
2022-10-19	1.000	1.000	1.000	1.000	1.000	10,000
2022-10-18	1.000	1.000	1.000	1.000	1.000	2,000
2022-10-17	1.030	1.030	1.030	1.030	1.030	3,000
2022-10-14	1.060	1.100	1.050	1.100	1.100	46,000
2022-10-13	1.040	1.100	1.040	1.100	1.100	3,000
2022-10-12	1.010	1.150	1.010	1.140	1.140	5,000
2022-10-11	1.010	1.150	1.010	1.120	1.120	33,000
2022-10-10	1.210	1.250	1.080	1.150	1.150	66,000
2022-10-07	1.290	1.290	1.160	1.230	1.230	26,000
2022-10-06	1.330	1.390	1.200	1.260	1.260	40,000
2022-10-05	1.180	1.330	1.180	1.330	1.330	16,000
2022-10-03	1.310	1.320	1.310	1.320	1.320	7,000
2022-09-30	1.430	1.430	1.280	1.320	1.320	12,000
2022-09-29	1.420	1.420	1.380	1.380	1.380	2,000
2022-09-28	1.410	1.410	1.410	1.410	1.410	2,000
2022-09-27	1.400	1.410	1.400	1.410	1.410	2,000
2022-09-26	1.360	1.390	1.360	1.390	1.390	3,000
2022-09-23	1.360	1.370	1.360	1.360	1.360	14,000
2022-09-22	1.360	1.360	1.360	1.360	1.360	6,000
2022-09-21	1.360	1.360	1.350	1.350	1.350	2,000
2022-09-20	1.340	1.430	1.340	1.370	1.370	4,000
2022-09-19	1.340	1.340	1.340	1.340	1.340	2,000
2022-09-16	1.470	1.480	1.370	1.370	1.370	2,000
2022-09-15	1.330	1.370	1.320	1.370	1.370	10,000
2022-09-14	1.390	1.390	1.310	1.370	1.370	10,000
2022-09-13	1.330	1.400	1.320	1.400	1.400	58,000
2022-09-09	1.410	1.460	1.400	1.460	1.460	4,000
2022-09-08	1.410	1.500	1.340	1.340	1.340	6,000
2022-09-07	1.360	1.400	1.250	1.380	1.380	43,000
2022-09-06	1.360	1.420	1.360	1.420	1.420	3,000
2022-09-05	1.480	1.480	1.310	1.350	1.350	115,000
2022-09-02	1.440	1.440	1.410	1.420	1.420	4,000
2022-09-01	1.510	1.510	1.330	1.350	1.350	77,000
2022-08-31	1.520	1.520	1.450	1.520	1.520	7,000
2022-08-30	1.520	1.520	1.520	1.520	1.520	2,000
2022-08-29	1.520	1.520	1.520	1.520	1.520	2,000

← NewerPage 17 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.