Sunac China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.370	1.380	1.250	1.260	1.260	44,851,000
2023-05-22	1.360	1.380	1.270	1.360	1.360	41,343,375
2023-05-19	1.470	1.480	1.360	1.360	1.360	49,552,000
2023-05-18	1.490	1.510	1.460	1.480	1.480	9,305,000
2023-05-17	1.510	1.540	1.480	1.490	1.490	11,040,920
2023-05-16	1.550	1.580	1.500	1.510	1.510	12,146,650
2023-05-15	1.570	1.600	1.500	1.530	1.530	19,390,000
2023-05-12	1.640	1.650	1.540	1.570	1.570	34,028,000
2023-05-11	1.720	1.720	1.620	1.640	1.640	17,707,999
2023-05-10	1.770	1.770	1.710	1.710	1.710	13,746,581
2023-05-09	1.740	1.840	1.710	1.750	1.750	24,644,250
2023-05-08	1.830	1.850	1.710	1.740	1.740	46,354,029
2023-05-05	1.640	1.910	1.630	1.860	1.860	121,059,580
2023-05-04	1.480	1.620	1.450	1.580	1.580	45,412,074
2023-05-03	1.550	1.560	1.460	1.460	1.460	46,719,714
2023-05-02	1.650	1.660	1.560	1.560	1.560	28,975,620
2023-04-28	1.630	1.680	1.590	1.640	1.640	31,962,000
2023-04-27	1.680	1.680	1.610	1.610	1.610	31,016,294
2023-04-26	1.660	1.720	1.650	1.670	1.670	36,502,712
2023-04-25	1.770	1.780	1.650	1.680	1.680	65,703,255
2023-04-24	1.870	1.880	1.780	1.780	1.780	40,100,461
2023-04-21	2.040	2.140	1.860	1.880	1.880	101,573,105
2023-04-20	1.840	1.840	1.750	1.780	1.780	59,556,308
2023-04-19	1.930	1.940	1.800	1.820	1.820	78,633,955
2023-04-18	1.970	2.060	1.900	1.900	1.900	122,804,994
2023-04-17	1.940	2.160	1.910	1.970	1.970	208,154,796
2023-04-14	1.740	2.020	1.690	1.890	1.890	517,269,415
2023-04-13	1.930	2.880	1.860	2.040	2.040	718,750,145
2023-04-12	4.580	4.580	4.580	4.580	4.580	0
2023-04-11	4.580	4.580	4.580	4.580	4.580	0
2023-04-06	4.580	4.580	4.580	4.580	4.580	0
2023-04-04	4.580	4.580	4.580	4.580	4.580	0
2023-04-03	4.580	4.580	4.580	4.580	4.580	0
2023-03-31	4.580	4.580	4.580	4.580	4.580	0
2023-03-30	4.580	4.580	4.580	4.580	4.580	0
2023-03-29	4.580	4.580	4.580	4.580	4.580	0
2023-03-28	4.580	4.580	4.580	4.580	4.580	0
2023-03-27	4.580	4.580	4.580	4.580	4.580	0
2023-03-24	4.580	4.580	4.580	4.580	4.580	0
2023-03-23	4.580	4.580	4.580	4.580	4.580	0
2023-03-22	4.580	4.580	4.580	4.580	4.580	0
2023-03-21	4.580	4.580	4.580	4.580	4.580	0
2023-03-20	4.580	4.580	4.580	4.580	4.580	0
2023-03-17	4.580	4.580	4.580	4.580	4.580	0
2023-03-16	4.580	4.580	4.580	4.580	4.580	0
2023-03-15	4.580	4.580	4.580	4.580	4.580	0
2023-03-14	4.580	4.580	4.580	4.580	4.580	0
2023-03-13	4.580	4.580	4.580	4.580	4.580	0
2023-03-10	4.580	4.580	4.580	4.580	4.580	0
2023-03-09	4.580	4.580	4.580	4.580	4.580	0
2023-03-08	4.580	4.580	4.580	4.580	4.580	0
2023-03-07	4.580	4.580	4.580	4.580	4.580	0
2023-03-06	4.580	4.580	4.580	4.580	4.580	0
2023-03-03	4.580	4.580	4.580	4.580	4.580	0
2023-03-02	4.580	4.580	4.580	4.580	4.580	0
2023-03-01	4.580	4.580	4.580	4.580	4.580	0
2023-02-28	4.580	4.580	4.580	4.580	4.580	0
2023-02-27	4.580	4.580	4.580	4.580	4.580	0
2023-02-24	4.580	4.580	4.580	4.580	4.580	0
2023-02-23	4.580	4.580	4.580	4.580	4.580	0

← NewerPage 15 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.