Sunac China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.270	2.430	2.230	2.320	2.320	214,833,000
2023-11-15	2.220	2.380	2.170	2.300	2.300	379,520,100
2023-11-14	2.080	2.220	1.910	2.070	2.070	231,556,500
2023-11-13	2.230	2.240	2.010	2.060	2.060	138,099,500
2023-11-10	2.130	2.300	2.060	2.190	2.190	257,368,716
2023-11-09	2.230	2.390	2.050	2.080	2.080	342,887,000
2023-11-08	1.790	2.410	1.760	2.290	2.290	352,022,000
2023-11-07	1.870	1.880	1.740	1.760	1.760	68,167,108
2023-11-06	1.670	1.860	1.660	1.830	1.830	178,745,032
2023-11-03	1.630	1.650	1.600	1.640	1.640	39,141,000
2023-11-02	1.630	1.700	1.600	1.600	1.600	66,823,000
2023-11-01	1.640	1.670	1.600	1.610	1.610	38,027,000
2023-10-31	1.720	1.750	1.570	1.630	1.630	113,484,000
2023-10-30	1.740	1.770	1.690	1.710	1.710	58,487,099
2023-10-27	1.700	1.770	1.670	1.740	1.740	67,985,000
2023-10-26	1.730	1.760	1.630	1.690	1.690	78,978,000
2023-10-25	1.830	1.850	1.740	1.760	1.760	63,401,000
2023-10-24	1.750	1.800	1.690	1.720	1.720	79,485,000
2023-10-20	1.680	1.920	1.660	1.770	1.770	227,162,592
2023-10-19	1.740	1.780	1.660	1.690	1.690	102,131,500
2023-10-18	1.860	1.920	1.720	1.750	1.750	94,107,100
2023-10-17	1.950	2.020	1.860	1.870	1.870	82,663,556
2023-10-16	2.060	2.090	1.930	1.930	1.930	60,674,000
2023-10-13	2.050	2.140	2.020	2.050	2.050	49,268,000
2023-10-12	2.140	2.200	2.040	2.080	2.080	85,510,000
2023-10-11	2.050	2.200	1.930	2.100	2.100	206,282,236
2023-10-10	2.270	2.290	2.000	2.020	2.020	152,796,400
2023-10-09	2.480	2.480	2.210	2.220	2.220	81,170,000
2023-10-06	2.240	2.450	2.230	2.410	2.410	48,588,000
2023-10-05	2.070	2.310	2.070	2.190	2.190	44,342,944
2023-10-04	2.010	2.150	1.930	2.060	2.060	26,618,000
2023-10-03	2.150	2.220	1.890	2.010	2.010	63,490,099
2023-09-29	2.080	2.190	2.080	2.160	2.160	25,561,000
2023-09-28	2.120	2.250	2.090	2.100	2.100	144,883,000
2023-09-27	2.240	2.360	2.090	2.130	2.130	177,592,520
2023-09-26	2.400	2.470	2.200	2.230	2.230	184,461,254
2023-09-25	2.550	2.640	2.380	2.390	2.390	164,773,000
2023-09-22	2.570	2.850	2.430	2.680	2.680	360,351,187
2023-09-21	2.660	2.760	2.540	2.570	2.570	145,556,618
2023-09-20	2.690	2.830	2.600	2.640	2.640	186,599,000
2023-09-19	3.080	3.190	2.570	2.680	2.680	446,767,415
2023-09-18	2.580	3.070	2.500	2.800	2.800	495,162,620
2023-09-15	2.750	2.870	2.490	2.620	2.620	334,465,268
2023-09-14	2.920	3.000	2.520	2.690	2.690	436,334,060
2023-09-13	3.080	3.090	2.810	2.950	2.950	387,240,158
2023-09-12	3.100	3.590	2.810	2.840	2.840	1,145,650,153
2023-09-11	2.600	3.070	2.330	3.070	3.070	868,300,651
2023-09-07	2.840	3.230	2.360	2.480	2.480	1,193,985,864
2023-09-06	1.580	2.740	1.560	2.660	2.660	1,131,593,762
2023-09-05	1.330	1.640	1.310	1.580	1.580	502,875,166
2023-09-04	1.020	1.270	1.000	1.260	1.260	190,338,614
2023-08-31	1.010	1.050	0.940	0.940	0.940	27,218,000
2023-08-30	0.980	1.000	0.940	0.970	0.970	29,412,000
2023-08-29	0.890	0.990	0.870	0.980	0.980	42,779,216
2023-08-28	0.990	1.000	0.870	0.870	0.870	28,817,000
2023-08-25	0.900	0.940	0.880	0.890	0.890	18,703,000
2023-08-24	0.900	0.950	0.890	0.920	0.920	35,054,000
2023-08-23	1.000	1.000	0.870	0.880	0.880	50,981,736
2023-08-22	0.990	1.010	0.910	1.000	1.000	37,808,000
2023-08-21	1.100	1.110	0.960	0.970	0.970	56,200,257

← NewerPage 13 of 21 · 1,229 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.