Sunfonda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.520	1.600	1.520	1.520	1.520	3,000
2022-08-25	1.520	1.520	1.520	1.520	1.520	2,000
2022-08-24	1.500	1.500	1.500	1.500	1.500	10,000
2022-08-23	1.520	1.520	1.500	1.500	1.500	3,010,000
2022-08-22	1.600	1.600	1.520	1.520	1.520	2,000
2022-08-19	1.460	1.470	1.390	1.470	1.470	12,000
2022-08-18	1.480	1.480	1.480	1.480	1.480	2,000
2022-08-17	1.580	1.600	1.500	1.500	1.500	2,000
2022-08-16	1.320	1.410	1.320	1.400	1.400	14,000
2022-08-15	1.420	1.420	1.330	1.330	1.330	10,000
2022-08-12	1.340	1.430	1.340	1.340	1.340	29,000
2022-08-11	1.370	1.460	1.340	1.370	1.370	15,000
2022-08-10	1.480	1.480	1.320	1.390	1.390	297,000
2022-08-09	1.500	1.500	1.500	1.500	1.500	2,000
2022-08-08	1.510	1.510	1.510	1.510	1.510	2,000
2022-08-05	1.440	1.450	1.440	1.450	1.450	3,000
2022-08-04	1.480	1.480	1.370	1.460	1.460	68,000
2022-08-03	1.460	1.520	1.350	1.520	1.520	79,000
2022-08-02	1.600	1.600	1.420	1.570	1.570	45,000
2022-08-01	1.600	1.600	1.600	1.600	1.600	2,000
2022-07-29	1.650	1.650	1.640	1.640	1.640	3,000
2022-07-28	1.600	1.600	1.550	1.550	1.550	4,000
2022-07-27	1.550	1.600	1.550	1.600	1.600	11,000
2022-07-26	1.550	1.660	1.550	1.640	1.640	10,000
2022-07-25	1.650	1.680	1.650	1.680	1.680	2,000
2022-07-22	1.700	1.700	1.550	1.620	1.620	20,000
2022-07-21	1.700	1.700	1.700	1.700	1.700	2,000
2022-07-20	1.700	1.700	1.700	1.700	1.700	2,000
2022-07-19	1.700	1.700	1.700	1.700	1.700	1,000
2022-07-18	1.700	1.700	1.700	1.700	1.700	2,000
2022-07-15	1.700	1.700	1.700	1.700	1.700	2,000
2022-07-14	1.690	1.690	1.690	1.690	1.690	1,000
2022-07-13	1.700	1.700	1.570	1.690	1.690	8,000
2022-07-12	1.620	1.700	1.580	1.580	1.580	36,000
2022-07-11	1.700	1.700	1.700	1.700	1.700	2,000
2022-07-08	1.700	1.700	1.700	1.700	1.700	2,000
2022-07-07	1.700	1.700	1.700	1.700	1.700	43,000
2022-07-06	1.700	1.700	1.700	1.700	1.700	2,000
2022-07-05	1.690	1.700	1.690	1.700	1.700	3,000
2022-07-04	1.750	1.750	1.750	1.750	1.750	1,000
2022-06-30	1.700	1.700	1.580	1.690	1.690	14,000
2022-06-29	1.680	1.700	1.650	1.700	1.700	46,000
2022-06-28	1.750	1.750	1.740	1.740	1.740	2,000
2022-06-27	1.750	1.750	1.750	1.750	1.750	2,000
2022-06-24	1.800	1.800	1.740	1.740	1.740	11,000
2022-06-23	1.750	1.750	1.700	1.750	1.750	55,000
2022-06-22	1.800	1.800	1.750	1.750	1.750	65,000
2022-06-21	1.750	1.750	1.750	1.750	1.750	2,000
2022-06-20	1.790	1.790	1.790	1.790	1.790	2,000
2022-06-17	1.790	1.790	1.780	1.790	1.790	3,000
2022-06-16	1.800	1.800	1.790	1.790	1.790	1,000
2022-06-15	1.780	1.780	1.770	1.770	1.770	3,000
2022-06-14	1.780	1.780	1.780	1.780	1.780	3,000
2022-06-13	1.790	1.790	1.790	1.790	1.790	2,000
2022-06-10	1.790	1.790	1.790	1.790	1.790	2,000
2022-06-09	1.630	1.780	1.630	1.760	1.760	36,000
2022-06-08	1.800	1.800	1.800	1.800	1.800	2,000
2022-06-07	1.750	1.800	1.750	1.800	1.800	27,000
2022-06-06	1.800	1.800	1.590	1.800	1.800	9,000
2022-06-02	1.790	1.790	1.790	1.790	1.790	2,000

← NewerPage 18 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.