Sunac China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.420 | 1.540 | 1.380 | 1.470 | 1.470 | 782,606,115 |
| 2024-05-14 | 1.390 | 1.430 | 1.300 | 1.330 | 1.330 | 269,358,000 |
| 2024-05-13 | 1.420 | 1.460 | 1.350 | 1.380 | 1.380 | 355,398,000 |
| 2024-05-10 | 1.350 | 1.500 | 1.290 | 1.420 | 1.420 | 824,900,517 |
| 2024-05-09 | 1.220 | 1.380 | 1.220 | 1.320 | 1.320 | 568,476,670 |
| 2024-05-08 | 1.340 | 1.340 | 1.180 | 1.200 | 1.200 | 313,757,200 |
| 2024-05-07 | 1.300 | 1.370 | 1.270 | 1.310 | 1.310 | 346,547,350 |
| 2024-05-06 | 1.410 | 1.500 | 1.270 | 1.290 | 1.290 | 474,907,552 |
| 2024-05-03 | 1.480 | 1.490 | 1.370 | 1.390 | 1.390 | 121,386,950 |
| 2024-05-02 | 1.380 | 1.480 | 1.320 | 1.450 | 1.450 | 220,399,290 |
| 2024-04-30 | 1.450 | 1.450 | 1.340 | 1.390 | 1.390 | 588,857,259 |
| 2024-04-29 | 1.180 | 1.510 | 1.150 | 1.450 | 1.450 | 1,310,828,322 |
| 2024-04-26 | 0.990 | 1.180 | 0.990 | 1.130 | 1.130 | 514,257,800 |
| 2024-04-25 | 0.960 | 1.010 | 0.940 | 0.980 | 0.980 | 106,134,000 |
| 2024-04-24 | 0.950 | 0.990 | 0.930 | 0.970 | 0.970 | 83,669,333 |
| 2024-04-23 | 0.970 | 0.970 | 0.940 | 0.950 | 0.950 | 57,753,000 |
| 2024-04-22 | 1.030 | 1.040 | 0.960 | 0.960 | 0.960 | 122,673,943 |
| 2024-04-19 | 0.980 | 0.980 | 0.930 | 0.940 | 0.940 | 63,178,000 |
| 2024-04-18 | 0.980 | 1.010 | 0.960 | 0.980 | 0.980 | 51,219,000 |
| 2024-04-17 | 0.960 | 1.030 | 0.960 | 0.970 | 0.970 | 102,436,921 |
| 2024-04-16 | 0.920 | 1.060 | 0.870 | 0.960 | 0.960 | 223,732,000 |
| 2024-04-15 | 0.910 | 0.960 | 0.910 | 0.920 | 0.920 | 49,203,129 |
| 2024-04-12 | 0.950 | 0.960 | 0.910 | 0.920 | 0.920 | 59,209,000 |
| 2024-04-11 | 0.970 | 0.970 | 0.910 | 0.950 | 0.950 | 133,959,000 |
| 2024-04-10 | 1.040 | 1.050 | 0.980 | 0.990 | 0.990 | 99,358,722 |
| 2024-04-09 | 1.010 | 1.040 | 1.000 | 1.030 | 1.030 | 42,983,440 |
| 2024-04-08 | 1.050 | 1.080 | 1.000 | 1.000 | 1.000 | 96,006,000 |
| 2024-04-05 | 1.080 | 1.080 | 1.030 | 1.050 | 1.050 | 10,929,300 |
| 2024-04-03 | 1.090 | 1.120 | 1.060 | 1.060 | 1.060 | 50,594,000 |
| 2024-04-02 | 1.120 | 1.120 | 1.070 | 1.090 | 1.090 | 111,377,289 |
| 2024-03-28 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 72,713,676 |
| 2024-03-27 | 1.170 | 1.170 | 1.090 | 1.110 | 1.110 | 90,149,861 |
| 2024-03-26 | 1.150 | 1.180 | 1.140 | 1.160 | 1.160 | 77,039,000 |
| 2024-03-25 | 1.150 | 1.200 | 1.130 | 1.140 | 1.140 | 107,846,000 |
| 2024-03-22 | 1.170 | 1.180 | 1.120 | 1.140 | 1.140 | 69,214,000 |
| 2024-03-21 | 1.140 | 1.190 | 1.130 | 1.140 | 1.140 | 76,667,000 |
| 2024-03-20 | 1.130 | 1.150 | 1.110 | 1.120 | 1.120 | 58,613,819 |
| 2024-03-19 | 1.160 | 1.170 | 1.110 | 1.120 | 1.120 | 114,864,000 |
| 2024-03-18 | 1.220 | 1.220 | 1.160 | 1.160 | 1.160 | 102,549,944 |
| 2024-03-15 | 1.230 | 1.240 | 1.190 | 1.210 | 1.210 | 304,525,000 |
| 2024-03-14 | 1.240 | 1.300 | 1.220 | 1.240 | 1.240 | 127,592,742 |
| 2024-03-13 | 1.310 | 1.320 | 1.230 | 1.240 | 1.240 | 141,510,647 |
| 2024-03-12 | 1.210 | 1.340 | 1.180 | 1.300 | 1.300 | 265,376,740 |
| 2024-03-11 | 1.190 | 1.220 | 1.170 | 1.200 | 1.200 | 80,464,000 |
| 2024-03-08 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 44,554,855 |
| 2024-03-07 | 1.210 | 1.220 | 1.150 | 1.160 | 1.160 | 60,608,164 |
| 2024-03-06 | 1.160 | 1.220 | 1.160 | 1.200 | 1.200 | 69,850,000 |
| 2024-03-05 | 1.170 | 1.200 | 1.150 | 1.160 | 1.160 | 68,439,000 |
| 2024-03-04 | 1.220 | 1.230 | 1.140 | 1.180 | 1.180 | 134,603,000 |
| 2024-03-01 | 1.210 | 1.230 | 1.190 | 1.210 | 1.210 | 69,882,018 |
| 2024-02-29 | 1.200 | 1.250 | 1.190 | 1.200 | 1.200 | 95,205,249 |
| 2024-02-28 | 1.300 | 1.320 | 1.190 | 1.200 | 1.200 | 240,940,000 |
| 2024-02-27 | 1.330 | 1.340 | 1.280 | 1.330 | 1.330 | 99,363,000 |
| 2024-02-26 | 1.310 | 1.350 | 1.260 | 1.330 | 1.330 | 131,407,000 |
| 2024-02-23 | 1.300 | 1.340 | 1.290 | 1.310 | 1.310 | 121,070,629 |
| 2024-02-22 | 1.310 | 1.310 | 1.260 | 1.300 | 1.300 | 89,586,746 |
| 2024-02-21 | 1.240 | 1.330 | 1.220 | 1.290 | 1.290 | 170,272,489 |
| 2024-02-20 | 1.260 | 1.310 | 1.230 | 1.240 | 1.240 | 82,938,000 |
| 2024-02-19 | 1.270 | 1.270 | 1.210 | 1.240 | 1.240 | 109,155,861 |
| 2024-02-16 | 1.150 | 1.290 | 1.140 | 1.290 | 1.290 | 55,705,000 |
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.