Sunfonda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.570	1.800	1.570	1.790	1.790	8,000
2022-05-31	1.800	1.800	1.800	1.800	1.800	3,000
2022-05-30	1.800	1.800	1.800	1.800	1.800	2,000
2022-05-27	1.800	1.800	1.800	1.800	1.800	2,000
2022-05-26	1.800	1.800	1.800	1.800	1.800	2,000
2022-05-25	1.800	1.800	1.800	1.800	1.800	2,000
2022-05-24	1.800	1.800	1.800	1.800	1.800	4,000
2022-05-23	1.800	1.800	1.800	1.800	1.800	2,000
2022-05-20	1.800	1.890	1.800	1.890	1.890	44,000
2022-05-19	1.890	1.890	1.890	1.890	1.890	2,000
2022-05-18	1.890	1.890	1.890	1.890	1.890	1,000
2022-05-17	1.890	1.890	1.800	1.890	1.890	9,000
2022-05-16	1.890	1.890	1.850	1.850	1.850	2,000
2022-05-13	1.870	1.890	1.870	1.890	1.890	4,000
2022-05-12	1.890	1.890	1.890	1.890	1.890	1,000
2022-05-11	1.920	1.920	1.900	1.900	1.900	2,000
2022-05-10	1.920	1.920	1.920	1.920	1.920	2,000
2022-05-06	1.930	1.930	1.930	1.930	1.930	2,000
2022-05-05	1.940	1.940	1.940	1.940	1.940	2,000
2022-05-04	1.900	1.900	1.900	1.900	1.900	2,000
2022-05-03	1.900	1.900	1.900	1.900	1.900	3,000
2022-04-29	1.920	1.920	1.920	1.920	1.920	2,000
2022-04-28	1.900	1.920	1.900	1.920	1.920	104,000
2022-04-27	1.840	1.900	1.830	1.900	1.900	63,000
2022-04-26	1.860	1.860	1.840	1.850	1.850	6,000
2022-04-25	1.870	1.870	1.860	1.860	1.860	3,000
2022-04-22	1.890	1.890	1.870	1.870	1.870	31,000
2022-04-21	1.890	1.890	1.890	1.890	1.890	3,000
2022-04-20	1.910	1.910	1.900	1.900	1.900	3,000
2022-04-19	1.920	1.920	1.920	1.920	1.920	1,000
2022-04-14	1.910	1.920	1.910	1.920	1.920	5,000
2022-04-13	1.910	1.920	1.890	1.900	1.900	73,000
2022-04-12	1.890	1.890	1.890	1.890	1.890	1,000
2022-04-11	1.890	1.890	1.890	1.890	1.890	2,000
2022-04-08	1.890	1.890	1.890	1.890	1.890	1,000
2022-04-07	1.890	1.890	1.890	1.890	1.890	2,000
2022-04-06	1.910	1.920	1.900	1.900	1.900	100,000
2022-04-04	1.890	1.890	1.890	1.890	1.890	33,000
2022-04-01	1.890	1.890	1.890	1.890	1.890	2,000
2022-03-31	1.890	1.890	1.890	1.890	1.890	3,000
2022-03-30	1.700	1.890	1.700	1.890	1.890	206,000
2022-03-29	1.700	1.790	1.510	1.790	1.790	36,000
2022-03-28	1.740	1.790	1.600	1.740	1.740	52,000
2022-03-25	1.780	1.800	1.680	1.790	1.790	57,000
2022-03-24	1.800	1.830	1.750	1.800	1.800	311,000
2022-03-23	1.830	1.830	1.800	1.830	1.830	25,000
2022-03-22	1.850	1.850	1.840	1.840	1.840	7,000
2022-03-21	1.790	1.850	1.780	1.830	1.830	11,000
2022-03-18	1.800	1.800	1.750	1.790	1.790	8,000
2022-03-17	1.830	1.850	1.790	1.830	1.830	15,000
2022-03-16	1.780	1.850	1.780	1.850	1.850	9,000
2022-03-15	1.610	1.760	1.610	1.740	1.740	6,000
2022-03-14	1.820	1.820	1.820	1.820	1.820	6,000
2022-03-11	1.850	1.850	1.850	1.850	1.850	41,000
2022-03-10	1.870	1.870	1.870	1.870	1.870	1,000
2022-03-09	1.850	1.850	1.850	1.850	1.850	8,000
2022-03-08	1.860	1.860	1.850	1.850	1.850	6,000
2022-03-07	1.820	1.860	1.800	1.860	1.860	44,000
2022-03-04	1.870	1.870	1.860	1.860	1.860	2,000
2022-03-03	1.900	1.900	1.900	1.900	1.900	30,000

← NewerPage 19 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.