Sunac China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.000 | 1.040 | 0.990 | 1.030 | 1.030 | 235,710,162 |
| 2026-01-27 | 1.030 | 1.030 | 0.980 | 0.990 | 0.990 | 175,794,197 |
| 2026-01-26 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 153,566,059 |
| 2026-01-23 | 0.980 | 1.030 | 0.980 | 1.030 | 1.030 | 186,540,904 |
| 2026-01-22 | 1.050 | 1.060 | 0.970 | 1.000 | 1.000 | 495,839,046 |
| 2026-01-21 | 1.100 | 1.130 | 1.040 | 1.040 | 1.040 | 345,035,000 |
| 2026-01-20 | 1.110 | 1.150 | 1.090 | 1.100 | 1.100 | 232,542,452 |
| 2026-01-19 | 1.130 | 1.160 | 1.110 | 1.130 | 1.130 | 111,053,532 |
| 2026-01-16 | 1.210 | 1.210 | 1.150 | 1.150 | 1.150 | 145,698,010 |
| 2026-01-15 | 1.180 | 1.220 | 1.160 | 1.200 | 1.200 | 390,812,981 |
| 2026-01-14 | 1.130 | 1.170 | 1.130 | 1.160 | 1.160 | 208,468,120 |
| 2026-01-13 | 1.120 | 1.150 | 1.120 | 1.120 | 1.120 | 151,503,236 |
| 2026-01-12 | 1.110 | 1.130 | 1.090 | 1.110 | 1.110 | 286,124,225 |
| 2026-01-09 | 1.190 | 1.200 | 1.110 | 1.130 | 1.130 | 405,798,948 |
| 2026-01-08 | 1.190 | 1.220 | 1.170 | 1.180 | 1.180 | 381,874,122 |
| 2026-01-07 | 1.330 | 1.330 | 1.200 | 1.220 | 1.220 | 570,903,062 |
| 2026-01-06 | 1.320 | 1.360 | 1.320 | 1.330 | 1.330 | 163,573,171 |
| 2026-01-05 | 1.290 | 1.340 | 1.280 | 1.320 | 1.320 | 167,647,472 |
| 2026-01-02 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 19,758,005 |
| 2025-12-31 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 42,844,000 |
| 2025-12-30 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 77,073,000 |
| 2025-12-29 | 1.290 | 1.320 | 1.290 | 1.300 | 1.300 | 80,577,391 |
| 2025-12-24 | 1.300 | 1.310 | 1.280 | 1.290 | 1.290 | 56,361,630 |
| 2025-12-23 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 64,523,010 |
| 2025-12-22 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 109,201,149 |
| 2025-12-19 | 1.310 | 1.330 | 1.300 | 1.310 | 1.310 | 93,875,378 |
| 2025-12-18 | 1.310 | 1.340 | 1.300 | 1.300 | 1.300 | 124,667,500 |
| 2025-12-17 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 57,830,000 |
| 2025-12-16 | 1.310 | 1.340 | 1.290 | 1.300 | 1.300 | 141,828,000 |
| 2025-12-15 | 1.310 | 1.330 | 1.290 | 1.300 | 1.300 | 78,302,436 |
| 2025-12-12 | 1.340 | 1.390 | 1.320 | 1.320 | 1.320 | 135,865,000 |
| 2025-12-11 | 1.360 | 1.370 | 1.310 | 1.320 | 1.320 | 145,959,374 |
| 2025-12-10 | 1.250 | 1.410 | 1.240 | 1.350 | 1.350 | 460,220,541 |
| 2025-12-09 | 1.290 | 1.300 | 1.240 | 1.240 | 1.240 | 137,020,158 |
| 2025-12-08 | 1.350 | 1.360 | 1.290 | 1.290 | 1.290 | 151,821,905 |
| 2025-12-05 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 60,201,000 |
| 2025-12-04 | 1.340 | 1.360 | 1.320 | 1.330 | 1.330 | 81,611,000 |
| 2025-12-03 | 1.370 | 1.380 | 1.320 | 1.330 | 1.330 | 86,857,433 |
| 2025-12-02 | 1.360 | 1.370 | 1.340 | 1.370 | 1.370 | 78,972,000 |
| 2025-12-01 | 1.380 | 1.390 | 1.350 | 1.350 | 1.350 | 49,750,315 |
| 2025-11-28 | 1.330 | 1.390 | 1.310 | 1.370 | 1.370 | 135,478,000 |
| 2025-11-27 | 1.330 | 1.350 | 1.310 | 1.320 | 1.320 | 106,474,000 |
| 2025-11-26 | 1.410 | 1.420 | 1.330 | 1.350 | 1.350 | 164,484,000 |
| 2025-11-25 | 1.420 | 1.440 | 1.380 | 1.400 | 1.400 | 142,841,000 |
| 2025-11-24 | 1.430 | 1.460 | 1.410 | 1.410 | 1.410 | 148,054,000 |
| 2025-11-21 | 1.380 | 1.470 | 1.380 | 1.400 | 1.400 | 192,189,036 |
| 2025-11-20 | 1.340 | 1.500 | 1.310 | 1.410 | 1.410 | 592,427,400 |
| 2025-11-19 | 1.300 | 1.380 | 1.260 | 1.330 | 1.330 | 246,775,000 |
| 2025-11-18 | 1.330 | 1.350 | 1.290 | 1.300 | 1.300 | 156,680,000 |
| 2025-11-17 | 1.400 | 1.400 | 1.340 | 1.350 | 1.350 | 154,459,335 |
| 2025-11-14 | 1.430 | 1.440 | 1.400 | 1.400 | 1.400 | 104,463,000 |
| 2025-11-13 | 1.430 | 1.440 | 1.400 | 1.440 | 1.440 | 120,283,154 |
| 2025-11-12 | 1.440 | 1.460 | 1.420 | 1.430 | 1.430 | 93,663,194 |
| 2025-11-11 | 1.440 | 1.460 | 1.420 | 1.440 | 1.440 | 87,758,645 |
| 2025-11-10 | 1.430 | 1.450 | 1.390 | 1.430 | 1.430 | 150,887,000 |
| 2025-11-07 | 1.490 | 1.490 | 1.410 | 1.430 | 1.430 | 204,488,543 |
| 2025-11-06 | 1.530 | 1.540 | 1.480 | 1.490 | 1.490 | 201,111,874 |
| 2025-11-05 | 1.470 | 1.490 | 1.440 | 1.490 | 1.490 | 80,367,000 |
| 2025-11-04 | 1.480 | 1.490 | 1.460 | 1.490 | 1.490 | 75,057,810 |
| 2025-11-03 | 1.470 | 1.480 | 1.430 | 1.480 | 1.480 | 103,205,524 |
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.