Sunac China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.495	0.505	0.480	0.500	0.500	166,601,000
2026-10-22	0.540	0.540	0.490	0.495	0.495	324,405,000
2026-10-21	0.545	0.555	0.535	0.540	0.540	88,811,000
2026-10-20	0.555	0.560	0.540	0.540	0.540	158,457,012
2026-10-16	0.565	0.585	0.560	0.565	0.565	158,869,739
2026-10-15	0.560	0.570	0.545	0.555	0.555	169,939,848
2026-10-14	0.575	0.585	0.565	0.565	0.565	124,897,941
2026-10-13	0.585	0.600	0.570	0.575	0.575	165,202,377
2026-10-12	0.625	0.635	0.585	0.590	0.590	197,033,756
2026-10-09	0.600	0.625	0.590	0.625	0.625	238,073,954
2026-10-08	0.640	0.660	0.600	0.605	0.605	262,014,000
2026-10-07	0.630	0.650	0.610	0.645	0.645	51,788,000
2026-10-06	0.600	0.655	0.600	0.625	0.625	69,328,000
2026-10-05	0.630	0.630	0.590	0.590	0.590	83,858,159
2026-10-02	0.655	0.655	0.610	0.625	0.625	78,934,000
2026-09-30	0.660	0.680	0.620	0.655	0.655	724,050,720
2026-09-29	0.650	0.695	0.640	0.690	0.690	496,019,062
2026-09-28	0.620	0.645	0.620	0.635	0.635	206,502,023
2026-09-25	0.650	0.655	0.600	0.620	0.620	74,718,000
2026-09-24	0.655	0.665	0.620	0.650	0.650	265,443,652
2026-09-23	0.660	0.720	0.645	0.655	0.655	754,879,574
2026-09-22	0.685	0.690	0.615	0.655	0.655	729,653,748
2026-09-21	0.600	0.695	0.585	0.685	0.685	738,764,225
2026-09-18	0.565	0.610	0.555	0.610	0.610	536,108,961
2026-09-17	0.545	0.560	0.540	0.555	0.555	82,341,000
2026-09-16	0.550	0.555	0.540	0.550	0.550	83,125,000
2026-09-15	0.545	0.550	0.535	0.545	0.545	77,859,943
2026-09-14	0.540	0.550	0.535	0.540	0.540	101,033,969
2026-09-11	0.575	0.575	0.540	0.545	0.545	259,363,788
2026-09-10	0.580	0.590	0.570	0.575	0.575	112,013,426
2026-09-09	0.615	0.620	0.575	0.580	0.580	261,075,928
2026-09-08	0.620	0.640	0.615	0.615	0.615	213,953,000
2026-09-07	0.645	0.650	0.605	0.615	0.615	235,189,819
2026-09-04	0.570	0.645	0.565	0.640	0.640	594,692,533
2026-09-03	0.570	0.585	0.560	0.560	0.560	206,300,000
2026-09-02	0.585	0.590	0.560	0.565	0.565	271,011,000
2026-09-01	0.605	0.615	0.580	0.585	0.585	327,647,006
2026-08-31	0.775	0.810	0.605	0.605	0.605	1,157,174,544
2026-08-28	0.610	0.710	0.605	0.675	0.675	904,856,299
2026-08-27	0.590	0.615	0.565	0.610	0.610	272,829,000
2026-08-26	0.570	0.610	0.570	0.585	0.585	314,810,369
2026-08-25	0.550	0.595	0.550	0.570	0.570	298,052,000
2026-08-24	0.560	0.575	0.540	0.545	0.545	138,126,000
2026-08-21	0.550	0.560	0.545	0.560	0.560	128,417,508
2026-08-20	0.540	0.570	0.540	0.545	0.545	213,108,745
2026-08-19	0.540	0.550	0.535	0.535	0.535	105,505,000
2026-08-18	0.555	0.565	0.540	0.540	0.540	156,405,378
2026-08-17	0.575	0.575	0.555	0.555	0.555	134,038,737
2026-08-14	0.575	0.585	0.565	0.570	0.570	130,851,352
2026-08-13	0.610	0.610	0.570	0.570	0.570	301,553,276
2026-08-12	0.560	0.615	0.550	0.610	0.610	510,464,141
2026-08-11	0.605	0.610	0.560	0.560	0.560	297,988,000
2026-08-10	0.590	0.620	0.590	0.605	0.605	438,359,432
2026-08-07	0.575	0.585	0.555	0.580	0.580	197,220,207
2026-08-06	0.600	0.600	0.575	0.575	0.575	205,743,001
2026-08-05	0.585	0.630	0.580	0.600	0.600	384,772,668
2026-08-04	0.575	0.585	0.545	0.585	0.585	312,951,370
2026-08-03	0.560	0.585	0.545	0.570	0.570	260,576,000
2026-07-31	0.550	0.580	0.520	0.550	0.550	294,549,677
2026-07-30	0.550	0.580	0.540	0.550	0.550	231,173,999

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-11	2.0000 HKD
2020-11-03	1.6500 HKD
2020-06-01	1.3400 HKD
2019-06-06	0.9420 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.