Sunfonda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.265	0.280	0.265	0.280	0.280	20,000
2024-11-07	0.280	0.310	0.265	0.285	0.285	180,000
2024-11-06	0.280	0.285	0.270	0.285	0.285	55,000
2024-11-05	0.285	0.285	0.285	0.285	0.285	0
2024-11-04	0.285	0.285	0.285	0.285	0.285	162,000
2024-11-01	0.290	0.290	0.290	0.290	0.290	0
2024-10-31	0.290	0.290	0.290	0.290	0.290	0
2024-10-30	0.250	0.295	0.250	0.295	0.295	24,000
2024-10-29	0.265	0.265	0.265	0.265	0.265	0
2024-10-28	0.265	0.265	0.265	0.265	0.265	0
2024-10-25	0.265	0.265	0.265	0.265	0.265	0
2024-10-24	0.265	0.265	0.265	0.265	0.265	87,000
2024-10-23	0.310	0.310	0.265	0.265	0.265	58,000
2024-10-22	0.260	0.280	0.260	0.265	0.265	147,000
2024-10-21	0.300	0.300	0.300	0.300	0.300	0
2024-10-18	0.300	0.300	0.300	0.300	0.300	0
2024-10-17	0.300	0.300	0.300	0.300	0.300	0
2024-10-16	0.300	0.330	0.265	0.310	0.310	99,000
2024-10-15	0.330	0.330	0.330	0.330	0.330	0
2024-10-14	0.330	0.330	0.330	0.330	0.330	0
2024-10-10	0.350	0.350	0.335	0.335	0.335	81,000
2024-10-09	0.320	0.320	0.295	0.295	0.295	208,000
2024-10-08	0.305	0.305	0.290	0.290	0.290	196,000
2024-10-07	0.335	0.335	0.315	0.330	0.330	451,000
2024-10-04	0.340	0.340	0.330	0.330	0.330	5,000
2024-10-03	0.340	0.340	0.340	0.340	0.340	40,000
2024-10-02	0.300	0.340	0.300	0.340	0.340	865,000
2024-09-30	0.265	0.300	0.265	0.300	0.300	328,000
2024-09-27	0.300	0.300	0.295	0.295	0.295	68,000
2024-09-26	0.280	0.305	0.280	0.295	0.295	513,000
2024-09-25	0.280	0.280	0.280	0.280	0.280	0
2024-09-24	0.280	0.280	0.280	0.280	0.280	0
2024-09-23	0.280	0.280	0.280	0.280	0.280	0
2024-09-20	0.265	0.290	0.260	0.280	0.280	115,000
2024-09-19	0.280	0.305	0.250	0.305	0.305	54,000
2024-09-17	0.325	0.325	0.325	0.325	0.325	0
2024-09-16	0.325	0.325	0.325	0.325	0.325	0
2024-09-13	0.325	0.325	0.325	0.325	0.325	0
2024-09-12	0.325	0.325	0.325	0.325	0.325	0
2024-09-11	0.325	0.325	0.325	0.325	0.325	0
2024-09-10	0.325	0.325	0.325	0.325	0.325	19,000
2024-09-09	0.335	0.335	0.320	0.330	0.330	9,000
2024-09-05	0.460	0.465	0.270	0.340	0.340	881,000
2024-09-04	0.530	0.530	0.530	0.530	0.530	0
2024-09-03	0.530	0.530	0.530	0.530	0.530	0
2024-09-02	0.530	0.530	0.530	0.530	0.530	0
2024-08-30	0.530	0.530	0.530	0.530	0.530	0
2024-08-29	0.530	0.530	0.530	0.530	0.530	0
2024-08-28	0.530	0.530	0.530	0.530	0.530	0
2024-08-27	0.530	0.530	0.530	0.530	0.530	0
2024-08-26	0.530	0.530	0.530	0.530	0.530	0
2024-08-23	0.530	0.530	0.530	0.530	0.530	0
2024-08-22	0.530	0.530	0.530	0.530	0.530	0
2024-08-21	0.530	0.530	0.530	0.530	0.530	0
2024-08-20	0.530	0.530	0.530	0.530	0.530	0
2024-08-19	0.530	0.530	0.530	0.530	0.530	0
2024-08-16	0.455	0.520	0.440	0.520	0.520	24,000
2024-08-15	0.500	0.500	0.500	0.500	0.500	0
2024-08-14	0.500	0.500	0.500	0.500	0.500	0
2024-08-13	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 9 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.