Sunac China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.110	1.170	1.100	1.150	1.150	279,653,528
2026-04-29	1.070	1.130	1.070	1.110	1.110	187,659,853
2026-04-28	1.050	1.070	1.050	1.070	1.070	77,915,000
2026-04-27	1.060	1.070	1.040	1.050	1.050	82,252,000
2026-04-24	1.070	1.080	1.050	1.070	1.070	87,186,046
2026-04-23	1.100	1.110	1.050	1.080	1.080	138,797,000
2026-04-22	1.110	1.110	1.080	1.090	1.090	72,272,000
2026-04-21	1.110	1.120	1.090	1.120	1.120	87,103,000
2026-04-20	1.090	1.120	1.090	1.120	1.120	207,260,000
2026-04-17	1.060	1.130	1.050	1.090	1.090	271,184,070
2026-04-16	1.070	1.070	1.050	1.060	1.060	95,891,000
2026-04-15	1.090	1.090	1.050	1.060	1.060	130,897,200
2026-04-14	1.040	1.100	1.040	1.070	1.070	274,407,555
2026-04-13	1.030	1.060	1.010	1.040	1.040	97,655,478
2026-04-10	1.050	1.060	1.030	1.040	1.040	95,996,915
2026-04-09	1.060	1.060	1.040	1.040	1.040	72,066,000
2026-04-08	1.060	1.090	1.050	1.060	1.060	252,046,094
2026-04-02	1.060	1.070	1.030	1.040	1.040	105,115,478
2026-04-01	1.070	1.080	1.040	1.060	1.060	83,985,275
2026-03-31	1.070	1.100	1.040	1.050	1.050	125,071,000
2026-03-30	1.040	1.070	1.040	1.050	1.050	97,613,000
2026-03-27	1.060	1.090	1.040	1.060	1.060	118,120,550
2026-03-26	1.130	1.140	1.060	1.060	1.060	179,607,000
2026-03-25	1.130	1.150	1.120	1.120	1.120	116,046,481
2026-03-24	1.120	1.150	1.090	1.120	1.120	112,494,000
2026-03-23	1.140	1.150	1.090	1.100	1.100	133,135,000
2026-03-20	1.160	1.180	1.140	1.170	1.170	289,202,000
2026-03-19	1.170	1.180	1.140	1.160	1.160	123,220,141
2026-03-18	1.180	1.190	1.170	1.170	1.170	117,349,922
2026-03-17	1.190	1.280	1.180	1.210	1.210	378,923,631
2026-03-16	1.170	1.200	1.150	1.170	1.170	154,772,064
2026-03-13	1.110	1.210	1.110	1.160	1.160	399,330,937
2026-03-12	1.130	1.140	1.090	1.100	1.100	128,895,906
2026-03-11	1.120	1.140	1.110	1.120	1.120	96,700,732
2026-03-10	1.130	1.160	1.120	1.120	1.120	140,968,021
2026-03-09	1.080	1.130	1.060	1.120	1.120	183,114,000
2026-03-06	1.110	1.130	1.100	1.120	1.120	110,315,000
2026-03-05	1.130	1.150	1.090	1.110	1.110	195,866,380
2026-03-04	1.080	1.140	1.060	1.100	1.100	240,890,925
2026-03-03	1.150	1.160	1.070	1.080	1.080	355,403,119
2026-03-02	1.220	1.220	1.120	1.130	1.130	358,382,377
2026-02-27	1.250	1.290	1.230	1.250	1.250	236,045,000
2026-02-26	1.300	1.310	1.230	1.240	1.240	171,664,000
2026-02-25	1.250	1.310	1.250	1.280	1.280	378,009,386
2026-02-24	1.280	1.280	1.230	1.240	1.240	127,326,793
2026-02-23	1.290	1.320	1.270	1.310	1.310	48,425,323
2026-02-20	1.220	1.280	1.210	1.270	1.270	51,636,510
2026-02-16	1.240	1.240	1.180	1.220	1.220	33,649,645
2026-02-13	1.220	1.250	1.210	1.240	1.240	113,688,058
2026-02-12	1.280	1.330	1.230	1.230	1.230	243,730,754
2026-02-11	1.260	1.300	1.230	1.280	1.280	274,728,200
2026-02-10	1.300	1.310	1.250	1.250	1.250	217,753,624
2026-02-09	1.260	1.340	1.240	1.300	1.300	445,657,292
2026-02-06	1.210	1.230	1.190	1.220	1.220	133,952,000
2026-02-05	1.220	1.290	1.190	1.230	1.230	376,402,399
2026-02-04	1.130	1.270	1.120	1.240	1.240	760,825,716
2026-02-03	1.170	1.210	1.100	1.140	1.140	435,159,001
2026-02-02	1.190	1.200	1.120	1.130	1.130	388,965,000
2026-01-30	1.310	1.350	1.190	1.210	1.210	736,622,917
2026-01-29	1.030	1.350	1.030	1.330	1.330	2,471,432,116

← NewerPage 3 of 5 · 246 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.