Sunac China Holdings Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	12.520	13.480	12.340	13.180	13.180	78,041,081
2021-12-01	13.920	14.180	12.540	12.560	12.560	92,873,040
2021-11-30	14.060	14.460	13.880	14.040	14.040	54,022,029
2021-11-29	14.260	14.620	13.940	14.040	14.040	38,120,387
2021-11-26	14.520	14.780	14.000	14.140	14.140	36,451,503
2021-11-25	14.600	14.880	14.420	14.740	14.740	26,053,693
2021-11-24	15.100	15.240	14.180	14.420	14.420	49,023,515
2021-11-23	14.720	15.140	14.380	15.020	15.020	36,084,480
2021-11-22	15.680	15.680	14.600	14.620	14.620	42,500,974
2021-11-19	14.200	15.980	13.940	15.400	15.400	114,086,883
2021-11-18	14.580	14.580	13.920	14.140	14.140	42,554,295
2021-11-17	15.200	15.260	14.480	14.640	14.640	71,523,832
2021-11-16	15.240	15.620	14.980	15.220	15.220	62,267,590
2021-11-15	15.780	16.680	14.880	15.080	15.080	545,097,924
2021-11-12	17.700	17.820	16.500	17.040	17.040	57,804,106
2021-11-11	16.020	17.340	15.820	17.220	17.220	113,547,079
2021-11-10	13.820	16.080	13.280	15.880	15.880	113,801,850
2021-11-09	14.100	14.180	13.460	13.820	13.820	21,528,808
2021-11-08	14.020	14.380	13.600	13.900	13.900	25,282,340
2021-11-05	14.560	14.560	13.600	13.740	13.740	60,039,570
2021-11-04	15.180	15.300	14.440	14.740	14.740	38,584,732
2021-11-03	14.880	15.660	14.740	15.180	15.180	41,691,956
2021-11-02	16.500	16.700	14.620	14.880	14.880	58,047,400
2021-11-01	16.760	16.980	16.220	16.460	16.460	22,421,636
2021-10-29	17.080	17.340	16.560	16.760	16.760	23,439,226
2021-10-28	17.360	17.480	16.800	16.920	16.920	23,389,030
2021-10-27	17.260	17.600	16.660	17.360	17.360	37,292,201
2021-10-26	18.700	18.700	17.040	17.480	17.480	66,229,550
2021-10-25	18.740	19.660	18.200	18.880	18.880	62,437,456

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.