Sunac China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.080 | 1.090 | 1.030 | 1.030 | 1.030 | 60,365,236 |
| 2024-08-09 | 1.060 | 1.120 | 1.040 | 1.070 | 1.070 | 181,168,000 |
| 2024-08-08 | 1.010 | 1.100 | 1.000 | 1.040 | 1.040 | 171,550,636 |
| 2024-08-07 | 1.010 | 1.030 | 0.990 | 1.010 | 1.010 | 60,577,625 |
| 2024-08-06 | 1.020 | 1.030 | 0.990 | 1.010 | 1.010 | 58,125,000 |
| 2024-08-05 | 0.990 | 1.040 | 0.970 | 1.000 | 1.000 | 110,533,000 |
| 2024-08-02 | 1.000 | 1.030 | 0.990 | 1.010 | 1.010 | 45,240,000 |
| 2024-08-01 | 1.060 | 1.080 | 1.010 | 1.010 | 1.010 | 73,385,000 |
| 2024-07-31 | 1.000 | 1.070 | 0.980 | 1.060 | 1.060 | 104,989,000 |
| 2024-07-30 | 1.010 | 1.040 | 0.970 | 1.000 | 1.000 | 105,186,000 |
| 2024-07-29 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 64,605,000 |
| 2024-07-26 | 1.030 | 1.060 | 1.020 | 1.030 | 1.030 | 43,396,000 |
| 2024-07-25 | 1.020 | 1.050 | 1.020 | 1.030 | 1.030 | 63,318,857 |
| 2024-07-24 | 1.060 | 1.080 | 1.030 | 1.030 | 1.030 | 59,928,000 |
| 2024-07-23 | 1.100 | 1.120 | 1.050 | 1.060 | 1.060 | 49,912,000 |
| 2024-07-22 | 1.110 | 1.130 | 1.070 | 1.090 | 1.090 | 61,110,000 |
| 2024-07-19 | 1.160 | 1.160 | 1.100 | 1.100 | 1.100 | 75,825,000 |
| 2024-07-18 | 1.160 | 1.160 | 1.130 | 1.160 | 1.160 | 42,364,841 |
| 2024-07-17 | 1.150 | 1.200 | 1.150 | 1.160 | 1.160 | 89,359,074 |
| 2024-07-16 | 1.120 | 1.180 | 1.110 | 1.150 | 1.150 | 75,935,000 |
| 2024-07-15 | 1.160 | 1.160 | 1.120 | 1.120 | 1.120 | 61,277,909 |
| 2024-07-12 | 1.100 | 1.210 | 1.100 | 1.160 | 1.160 | 223,660,000 |
| 2024-07-11 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 85,651,583 |
| 2024-07-10 | 1.060 | 1.080 | 1.020 | 1.030 | 1.030 | 86,459,347 |
| 2024-07-09 | 1.040 | 1.090 | 1.040 | 1.070 | 1.070 | 101,397,007 |
| 2024-07-08 | 1.150 | 1.150 | 1.030 | 1.040 | 1.040 | 197,358,000 |
| 2024-07-05 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 50,907,000 |
| 2024-07-04 | 1.210 | 1.210 | 1.160 | 1.170 | 1.170 | 75,101,000 |
| 2024-07-03 | 1.180 | 1.220 | 1.160 | 1.190 | 1.190 | 126,474,871 |
| 2024-07-02 | 1.200 | 1.220 | 1.170 | 1.170 | 1.170 | 125,006,970 |
| 2024-06-28 | 1.180 | 1.200 | 1.150 | 1.150 | 1.150 | 64,905,000 |
| 2024-06-27 | 1.220 | 1.240 | 1.170 | 1.180 | 1.180 | 62,369,000 |
| 2024-06-26 | 1.200 | 1.230 | 1.180 | 1.200 | 1.200 | 60,713,146 |
| 2024-06-25 | 1.180 | 1.240 | 1.170 | 1.200 | 1.200 | 103,354,420 |
| 2024-06-24 | 1.200 | 1.210 | 1.160 | 1.170 | 1.170 | 52,977,000 |
| 2024-06-21 | 1.180 | 1.210 | 1.170 | 1.200 | 1.200 | 75,503,000 |
| 2024-06-20 | 1.220 | 1.230 | 1.170 | 1.180 | 1.180 | 68,422,056 |
| 2024-06-19 | 1.200 | 1.230 | 1.180 | 1.220 | 1.220 | 80,605,000 |
| 2024-06-18 | 1.200 | 1.210 | 1.160 | 1.180 | 1.180 | 75,419,000 |
| 2024-06-17 | 1.250 | 1.250 | 1.180 | 1.180 | 1.180 | 131,435,000 |
| 2024-06-14 | 1.210 | 1.290 | 1.190 | 1.260 | 1.260 | 231,010,772 |
| 2024-06-13 | 1.230 | 1.240 | 1.180 | 1.200 | 1.200 | 107,428,396 |
| 2024-06-12 | 1.250 | 1.260 | 1.180 | 1.200 | 1.200 | 169,653,000 |
| 2024-06-11 | 1.300 | 1.330 | 1.240 | 1.250 | 1.250 | 207,918,000 |
| 2024-06-07 | 1.290 | 1.350 | 1.260 | 1.290 | 1.290 | 173,718,960 |
| 2024-06-06 | 1.480 | 1.490 | 1.290 | 1.290 | 1.290 | 434,620,000 |
| 2024-06-05 | 1.540 | 1.540 | 1.460 | 1.470 | 1.470 | 98,154,480 |
| 2024-06-04 | 1.490 | 1.590 | 1.480 | 1.530 | 1.530 | 271,610,840 |
| 2024-06-03 | 1.470 | 1.510 | 1.430 | 1.490 | 1.490 | 176,937,166 |
| 2024-05-31 | 1.410 | 1.470 | 1.390 | 1.470 | 1.470 | 261,659,617 |
| 2024-05-30 | 1.480 | 1.480 | 1.380 | 1.390 | 1.390 | 231,639,263 |
| 2024-05-29 | 1.530 | 1.600 | 1.490 | 1.490 | 1.490 | 194,618,584 |
| 2024-05-28 | 1.580 | 1.620 | 1.480 | 1.510 | 1.510 | 245,916,301 |
| 2024-05-27 | 1.530 | 1.560 | 1.480 | 1.510 | 1.510 | 225,721,639 |
| 2024-05-24 | 1.580 | 1.620 | 1.490 | 1.510 | 1.510 | 399,317,759 |
| 2024-05-23 | 1.720 | 1.730 | 1.610 | 1.620 | 1.620 | 345,863,000 |
| 2024-05-22 | 1.760 | 1.870 | 1.730 | 1.740 | 1.740 | 604,737,992 |
| 2024-05-21 | 1.760 | 1.850 | 1.710 | 1.730 | 1.730 | 423,142,600 |
| 2024-05-20 | 1.840 | 1.940 | 1.700 | 1.780 | 1.780 | 921,922,677 |
| 2024-05-17 | 1.540 | 1.930 | 1.520 | 1.850 | 1.850 | 1,641,911,760 |
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.