Sunac China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.540	0.570	0.530	0.550	0.550	239,050,725
2026-07-28	0.540	0.560	0.520	0.530	0.530	179,047,233
2026-07-27	0.530	0.550	0.520	0.540	0.540	102,185,622
2026-07-24	0.550	0.560	0.530	0.530	0.530	102,732,415
2026-07-23	0.530	0.570	0.520	0.560	0.560	256,778,305
2026-07-22	0.530	0.560	0.520	0.530	0.530	241,537,383
2026-07-21	0.530	0.540	0.510	0.540	0.540	171,472,608
2026-07-20	0.530	0.550	0.530	0.530	0.530	168,245,708
2026-07-17	0.580	0.580	0.520	0.530	0.530	330,608,129
2026-07-16	0.560	0.590	0.560	0.580	0.580	263,227,707
2026-07-15	0.560	0.570	0.550	0.560	0.560	150,006,385
2026-07-14	0.560	0.580	0.540	0.550	0.550	112,906,834
2026-07-13	0.590	0.590	0.550	0.560	0.560	208,991,443
2026-07-10	0.570	0.630	0.560	0.600	0.600	259,624,946
2026-07-09	0.590	0.600	0.570	0.580	0.580	165,416,141
2026-07-08	0.590	0.600	0.560	0.590	0.590	160,942,703
2026-07-07	0.620	0.620	0.580	0.580	0.580	207,605,912
2026-07-06	0.650	0.670	0.610	0.620	0.620	191,125,120
2026-07-03	0.640	0.680	0.640	0.650	0.650	214,196,609
2026-07-02	0.640	0.680	0.630	0.640	0.640	201,107,623
2026-06-30	0.670	0.670	0.600	0.620	0.620	361,824,620
2026-06-29	0.690	0.690	0.650	0.670	0.670	134,377,000
2026-06-26	0.700	0.720	0.670	0.680	0.680	176,534,850
2026-06-25	0.710	0.730	0.700	0.700	0.700	149,435,000
2026-06-24	0.740	0.740	0.700	0.710	0.710	107,184,419
2026-06-23	0.720	0.750	0.710	0.730	0.730	126,104,600
2026-06-22	0.720	0.740	0.690	0.720	0.720	227,167,694
2026-06-18	0.780	0.780	0.720	0.720	0.720	235,726,000
2026-06-17	0.770	0.800	0.760	0.780	0.780	138,236,000
2026-06-16	0.830	0.830	0.760	0.770	0.770	233,126,800
2026-06-15	0.840	0.860	0.820	0.830	0.830	93,167,051
2026-06-12	0.850	0.870	0.830	0.840	0.840	105,646,000
2026-06-11	0.850	0.860	0.830	0.840	0.840	91,404,000
2026-06-10	0.850	0.860	0.830	0.850	0.850	98,076,327
2026-06-09	0.870	0.870	0.840	0.850	0.850	107,322,441
2026-06-08	0.890	0.900	0.850	0.860	0.860	150,519,120
2026-06-05	0.910	0.930	0.890	0.900	0.900	80,786,641
2026-06-04	0.900	0.940	0.890	0.900	0.900	134,680,341
2026-06-03	0.940	0.940	0.900	0.900	0.900	150,755,655
2026-06-02	0.980	0.990	0.930	0.930	0.930	140,836,780
2026-06-01	0.960	0.990	0.940	0.970	0.970	194,009,010
2026-05-29	0.910	1.080	0.900	0.950	0.950	804,645,709
2026-05-28	0.890	0.910	0.870	0.890	0.890	113,914,000
2026-05-27	0.950	0.960	0.890	0.890	0.890	280,324,000
2026-05-26	0.980	0.990	0.950	0.950	0.950	115,159,550
2026-05-22	0.960	0.990	0.960	0.970	0.970	59,552,000
2026-05-21	1.010	1.010	0.940	0.960	0.960	205,702,757
2026-05-20	1.010	1.010	0.990	1.000	1.000	75,151,015
2026-05-19	1.000	1.030	1.000	1.010	1.010	88,615,000
2026-05-18	1.040	1.040	1.000	1.000	1.000	180,831,124
2026-05-15	1.030	1.060	1.010	1.040	1.040	360,502,000
2026-05-14	1.080	1.080	1.020	1.030	1.030	195,645,506
2026-05-13	1.120	1.130	1.060	1.060	1.060	213,033,360
2026-05-12	1.160	1.180	1.110	1.110	1.110	240,653,700
2026-05-11	1.160	1.200	1.130	1.160	1.160	264,949,667
2026-05-08	1.140	1.170	1.120	1.160	1.160	161,145,000
2026-05-07	1.170	1.200	1.130	1.140	1.140	219,422,000
2026-05-06	1.170	1.190	1.110	1.170	1.170	234,874,074
2026-05-05	1.160	1.170	1.130	1.160	1.160	35,112,643
2026-05-04	1.180	1.240	1.150	1.160	1.160	108,744,800

← NewerPage 2 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.