Sunfonda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.840	1.890	1.840	1.870	1.870	6,000
2022-03-01	1.880	1.880	1.880	1.880	1.880	10,000
2022-02-28	1.860	1.880	1.860	1.880	1.880	2,000
2022-02-25	1.840	1.990	1.840	1.880	1.880	265,000
2022-02-24	1.940	1.940	1.880	1.930	1.930	33,000
2022-02-23	2.000	2.000	1.920	1.940	1.940	515,000
2022-02-22	1.930	2.000	1.900	1.960	1.960	949,000
2022-02-21	1.940	1.940	1.940	1.940	1.940	2,000
2022-02-18	1.940	1.940	1.860	1.940	1.940	10,000
2022-02-17	1.940	1.940	1.900	1.940	1.940	29,000
2022-02-16	1.920	1.940	1.820	1.900	1.900	49,000
2022-02-15	1.980	1.980	1.930	1.940	1.940	25,000
2022-02-14	1.880	1.950	1.880	1.950	1.950	50,000
2022-02-11	1.900	1.980	1.890	1.900	1.900	306,000
2022-02-10	1.990	1.990	1.980	1.980	1.980	48,000
2022-02-09	1.990	1.990	1.950	1.990	1.990	20,000
2022-02-08	2.000	2.000	1.950	2.000	2.000	83,000
2022-02-07	2.050	2.050	2.000	2.000	2.000	61,000
2022-02-04	1.920	2.000	1.920	1.980	1.980	85,000
2022-01-31	1.990	1.990	1.970	1.970	1.970	20,000
2022-01-28	2.070	2.070	1.880	2.000	2.000	837,000
2022-01-27	2.200	2.200	1.990	1.990	1.990	727,000
2022-01-26	2.200	2.200	2.040	2.190	2.190	28,000
2022-01-25	2.180	2.180	2.150	2.150	2.150	43,000
2022-01-24	2.190	2.190	2.020	2.170	2.170	37,000
2022-01-21	2.100	2.180	2.100	2.140	2.140	49,000
2022-01-20	2.100	2.220	2.100	2.200	2.200	100,000
2022-01-19	2.130	2.310	1.990	2.160	2.160	401,000
2022-01-18	2.340	2.570	2.130	2.130	2.130	19,945,000
2022-01-17	2.200	2.200	2.200	2.200	2.200	22,000
2022-01-14	2.200	2.200	2.200	2.200	2.200	2,000
2022-01-13	2.200	2.200	2.190	2.190	2.190	51,000
2022-01-12	2.150	2.190	2.150	2.190	2.190	11,000
2022-01-11	2.110	2.150	2.100	2.150	2.150	12,000
2022-01-10	2.220	2.220	2.120	2.220	2.220	63,000
2022-01-07	2.280	2.280	2.260	2.260	2.260	2,000
2022-01-06	2.300	2.300	2.300	2.300	2.300	137,000
2022-01-05	2.270	2.270	2.270	2.270	2.270	3,000
2022-01-04	2.280	2.290	2.280	2.290	2.290	20,000
2022-01-03	2.280	2.310	2.280	2.300	2.300	196,000
2021-12-31	2.290	2.290	2.280	2.280	2.280	3,000
2021-12-30	2.200	2.290	2.200	2.290	2.290	19,000
2021-12-29	2.300	2.300	2.250	2.250	2.250	86,000
2021-12-28	2.250	2.450	2.220	2.300	2.300	269,000
2021-12-24	2.200	2.300	2.200	2.300	2.300	311,000
2021-12-23	2.180	2.200	2.150	2.200	2.200	20,000
2021-12-22	2.200	2.300	2.200	2.220	2.220	204,000
2021-12-21	2.140	2.280	2.140	2.180	2.180	18,000
2021-12-20	2.300	2.300	2.180	2.220	2.220	234,000
2021-12-17	2.300	2.300	2.220	2.220	2.220	283,000
2021-12-16	2.250	2.300	2.240	2.240	2.240	212,000
2021-12-15	2.180	2.250	2.180	2.250	2.250	14,000
2021-12-14	2.190	2.300	2.190	2.250	2.250	153,000
2021-12-13	2.270	2.300	2.170	2.300	2.300	380,000
2021-12-10	2.190	2.280	2.160	2.270	2.270	8,000
2021-12-09	2.290	2.290	2.270	2.270	2.270	2,000
2021-12-08	2.140	2.290	2.140	2.290	2.290	5,000
2021-12-07	2.290	2.290	2.260	2.260	2.260	2,000
2021-12-06	2.020	2.290	2.020	2.290	2.290	3,000
2021-12-03	2.260	2.290	2.210	2.290	2.290	178,000

← NewerPage 20 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.