Sunac China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.170	1.170	1.090	1.150	1.150	31,278,660
2024-02-14	1.160	1.170	1.090	1.160	1.160	25,156,716
2024-02-09	1.260	1.260	1.150	1.160	1.160	25,624,000
2024-02-08	1.190	1.260	1.190	1.250	1.250	137,760,641
2024-02-07	1.250	1.260	1.160	1.170	1.170	153,637,410
2024-02-06	1.100	1.210	1.090	1.200	1.200	186,227,069
2024-02-05	1.120	1.140	1.070	1.090	1.090	159,783,000
2024-02-02	1.130	1.210	1.100	1.100	1.100	199,190,700
2024-02-01	1.140	1.180	1.100	1.120	1.120	109,378,131
2024-01-31	1.180	1.200	1.120	1.140	1.140	120,953,000
2024-01-30	1.230	1.260	1.160	1.170	1.170	155,194,000
2024-01-29	1.320	1.400	1.250	1.260	1.260	302,882,058
2024-01-26	1.270	1.330	1.230	1.240	1.240	266,967,000
2024-01-25	1.200	1.320	1.170	1.290	1.290	368,431,847
2024-01-24	1.130	1.190	1.070	1.190	1.190	215,261,912
2024-01-23	1.050	1.140	1.050	1.100	1.100	151,793,422
2024-01-22	1.160	1.160	1.030	1.050	1.050	166,166,000
2024-01-19	1.210	1.220	1.140	1.150	1.150	91,118,000
2024-01-18	1.150	1.210	1.140	1.200	1.200	133,118,000
2024-01-17	1.240	1.240	1.110	1.140	1.140	217,234,931
2024-01-16	1.350	1.360	1.210	1.250	1.250	173,436,000
2024-01-15	1.370	1.390	1.340	1.350	1.350	54,824,067
2024-01-12	1.390	1.440	1.360	1.360	1.360	75,655,000
2024-01-11	1.360	1.410	1.340	1.400	1.400	94,095,000
2024-01-10	1.360	1.380	1.320	1.350	1.350	53,821,601
2024-01-09	1.400	1.410	1.340	1.360	1.360	77,596,143
2024-01-08	1.420	1.420	1.370	1.390	1.390	55,335,794
2024-01-05	1.410	1.460	1.370	1.390	1.390	86,426,501
2024-01-04	1.480	1.490	1.400	1.400	1.400	95,475,093
2024-01-03	1.450	1.550	1.430	1.470	1.470	139,375,578
2024-01-02	1.500	1.530	1.450	1.460	1.460	73,744,249
2023-12-29	1.500	1.530	1.450	1.500	1.500	98,962,646
2023-12-28	1.390	1.510	1.380	1.490	1.490	189,644,636
2023-12-27	1.410	1.430	1.350	1.380	1.380	95,767,000
2023-12-22	1.490	1.490	1.390	1.410	1.410	162,712,165
2023-12-21	1.370	1.470	1.350	1.460	1.460	170,096,993
2023-12-20	1.410	1.450	1.390	1.400	1.400	184,307,900
2023-12-19	1.550	1.550	1.340	1.370	1.370	365,517,150
2023-12-18	1.520	1.610	1.480	1.550	1.550	212,729,424
2023-12-15	1.450	1.600	1.410	1.570	1.570	602,991,126
2023-12-14	1.390	1.420	1.320	1.350	1.350	350,734,387
2023-12-13	1.490	1.530	1.290	1.300	1.300	544,101,617
2023-12-12	1.640	1.640	1.460	1.530	1.530	658,056,294
2023-12-11	1.750	1.750	1.600	1.630	1.630	352,726,557
2023-12-08	2.200	2.240	1.790	1.790	1.790	419,118,959
2023-12-07	2.250	2.330	2.190	2.220	2.220	122,033,000
2023-12-06	2.240	2.270	2.180	2.200	2.200	84,749,000
2023-12-05	2.330	2.390	2.200	2.210	2.210	98,179,900
2023-12-04	2.450	2.490	2.320	2.330	2.330	58,408,000
2023-12-01	2.430	2.560	2.360	2.440	2.440	96,811,000
2023-11-30	2.340	2.520	2.330	2.440	2.440	172,242,825
2023-11-29	2.490	2.490	2.300	2.320	2.320	123,954,261
2023-11-28	2.530	2.620	2.460	2.470	2.470	107,665,130
2023-11-27	2.730	2.740	2.450	2.490	2.490	252,801,000
2023-11-24	2.820	2.860	2.730	2.780	2.780	152,797,250
2023-11-23	2.730	2.930	2.640	2.830	2.830	397,128,500
2023-11-22	2.760	2.820	2.650	2.720	2.720	241,709,500
2023-11-21	2.490	2.950	2.480	2.610	2.610	622,594,283
2023-11-20	2.350	2.460	2.290	2.330	2.330	188,489,000
2023-11-17	2.290	2.340	2.190	2.200	2.200	103,979,300

← NewerPage 12 of 21 · 1,234 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.