Sunac China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.130	1.160	1.100	1.110	1.110	16,656,000
2023-08-17	1.140	1.140	1.110	1.130	1.130	20,115,000
2023-08-16	1.120	1.200	1.110	1.160	1.160	17,037,000
2023-08-15	1.140	1.210	1.120	1.120	1.120	24,881,000
2023-08-14	1.150	1.150	1.100	1.140	1.140	17,250,000
2023-08-11	1.170	1.230	1.120	1.170	1.170	29,026,219
2023-08-10	1.200	1.210	1.130	1.190	1.190	31,368,380
2023-08-09	1.190	1.240	1.150	1.210	1.210	19,816,000
2023-08-08	1.300	1.300	1.140	1.190	1.190	49,676,000
2023-08-07	1.350	1.390	1.270	1.300	1.300	35,168,710
2023-08-04	1.350	1.420	1.350	1.380	1.380	22,410,900
2023-08-03	1.340	1.350	1.280	1.330	1.330	32,073,000
2023-08-02	1.410	1.470	1.310	1.330	1.330	37,986,000
2023-08-01	1.460	1.480	1.380	1.390	1.390	41,064,860
2023-07-31	1.420	1.610	1.420	1.490	1.490	112,393,060
2023-07-28	1.370	1.480	1.350	1.380	1.380	48,037,800
2023-07-27	1.310	1.440	1.260	1.400	1.400	56,085,000
2023-07-26	1.310	1.390	1.280	1.290	1.290	30,260,000
2023-07-25	1.200	1.330	1.200	1.310	1.310	58,500,896
2023-07-24	1.220	1.230	1.120	1.120	1.120	22,684,760
2023-07-21	1.220	1.270	1.200	1.210	1.210	14,268,000
2023-07-20	1.230	1.280	1.190	1.220	1.220	22,955,000
2023-07-19	1.230	1.270	1.200	1.230	1.230	13,015,000
2023-07-18	1.270	1.290	1.170	1.230	1.230	26,455,000
2023-07-14	1.320	1.320	1.250	1.280	1.280	14,399,000
2023-07-13	1.320	1.350	1.300	1.320	1.320	14,224,620
2023-07-12	1.320	1.330	1.290	1.290	1.290	10,864,254
2023-07-11	1.320	1.360	1.310	1.310	1.310	10,904,000
2023-07-10	1.340	1.350	1.280	1.280	1.280	6,468,370
2023-07-07	1.350	1.350	1.300	1.310	1.310	9,418,522
2023-07-06	1.370	1.370	1.300	1.350	1.350	22,682,926
2023-07-05	1.400	1.400	1.340	1.380	1.380	11,311,000
2023-07-04	1.410	1.430	1.370	1.430	1.430	12,021,000
2023-07-03	1.380	1.430	1.380	1.410	1.410	16,009,000
2023-06-30	1.370	1.420	1.370	1.380	1.380	14,380,000
2023-06-29	1.400	1.410	1.330	1.360	1.360	15,957,000
2023-06-28	1.420	1.420	1.370	1.390	1.390	11,923,000
2023-06-27	1.350	1.430	1.350	1.410	1.410	16,067,500
2023-06-26	1.390	1.420	1.320	1.350	1.350	13,559,000
2023-06-23	1.410	1.410	1.340	1.390	1.390	11,197,000
2023-06-21	1.380	1.410	1.360	1.410	1.410	11,537,355
2023-06-20	1.490	1.490	1.390	1.400	1.400	18,127,550
2023-06-19	1.560	1.560	1.450	1.490	1.490	25,279,000
2023-06-16	1.550	1.590	1.500	1.560	1.560	22,733,932
2023-06-15	1.470	1.600	1.450	1.530	1.530	54,529,000
2023-06-14	1.480	1.520	1.410	1.430	1.430	44,539,962
2023-06-13	1.430	1.480	1.380	1.410	1.410	34,980,343
2023-06-12	1.530	1.530	1.370	1.420	1.420	47,218,969
2023-06-09	1.620	1.630	1.520	1.560	1.560	20,671,000
2023-06-08	1.500	1.630	1.460	1.600	1.600	53,059,384
2023-06-07	1.490	1.550	1.450	1.500	1.500	33,240,450
2023-06-06	1.330	1.510	1.330	1.470	1.470	62,354,720
2023-06-05	1.320	1.350	1.260	1.330	1.330	19,992,000
2023-06-02	1.210	1.380	1.210	1.350	1.350	43,521,500
2023-06-01	1.190	1.230	1.170	1.200	1.200	15,744,578
2023-05-31	1.230	1.230	1.140	1.190	1.190	29,154,000
2023-05-30	1.100	1.270	1.100	1.270	1.270	39,041,020
2023-05-29	1.160	1.200	1.090	1.100	1.100	37,315,000
2023-05-25	1.180	1.200	1.100	1.160	1.160	46,070,938
2023-05-24	1.260	1.260	1.180	1.190	1.190	46,627,000

← NewerPage 14 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.