Sunac China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.490	1.500	1.460	1.460	1.460	129,477,000
2025-10-30	1.520	1.520	1.460	1.500	1.500	112,632,000
2025-10-28	1.520	1.520	1.490	1.510	1.510	71,621,000
2025-10-27	1.520	1.530	1.490	1.510	1.510	73,955,000
2025-10-24	1.530	1.540	1.500	1.510	1.510	82,882,000
2025-10-23	1.540	1.550	1.510	1.520	1.520	83,800,000
2025-10-22	1.520	1.570	1.510	1.530	1.530	86,675,800
2025-10-21	1.520	1.550	1.520	1.520	1.520	83,024,000
2025-10-20	1.540	1.540	1.490	1.520	1.520	82,255,000
2025-10-17	1.550	1.570	1.490	1.520	1.520	234,340,000
2025-10-16	1.580	1.590	1.540	1.560	1.560	102,429,594
2025-10-15	1.610	1.610	1.550	1.570	1.570	135,602,357
2025-10-14	1.570	1.640	1.530	1.550	1.550	191,136,530
2025-10-13	1.550	1.570	1.530	1.560	1.560	177,068,763
2025-10-10	1.590	1.630	1.590	1.600	1.600	104,654,526
2025-10-09	1.630	1.650	1.590	1.600	1.600	184,844,000
2025-10-08	1.610	1.620	1.590	1.620	1.620	29,624,000
2025-10-06	1.620	1.640	1.600	1.620	1.620	25,510,000
2025-10-03	1.650	1.660	1.600	1.620	1.620	35,106,203
2025-10-02	1.730	1.730	1.640	1.650	1.650	59,690,152
2025-09-30	1.660	1.720	1.660	1.700	1.700	228,917,000
2025-09-29	1.600	1.660	1.590	1.650	1.650	195,725,769
2025-09-26	1.590	1.650	1.560	1.580	1.580	214,759,933
2025-09-25	1.610	1.630	1.570	1.580	1.580	152,041,600
2025-09-24	1.600	1.660	1.590	1.600	1.600	182,247,000
2025-09-23	1.660	1.670	1.580	1.600	1.600	260,361,000
2025-09-22	1.710	1.710	1.660	1.680	1.680	168,277,178
2025-09-19	1.660	1.720	1.630	1.700	1.700	367,231,419
2025-09-18	1.740	1.750	1.640	1.660	1.660	368,752,065
2025-09-17	1.700	1.790	1.670	1.770	1.770	451,649,000
2025-09-16	1.790	1.830	1.670	1.690	1.690	523,211,000
2025-09-15	1.900	1.910	1.780	1.810	1.810	478,375,624
2025-09-12	1.750	1.920	1.750	1.870	1.870	859,939,097
2025-09-11	1.720	1.760	1.680	1.720	1.720	328,711,849
2025-09-10	1.660	1.760	1.620	1.740	1.740	515,414,584
2025-09-09	1.590	1.720	1.590	1.660	1.660	641,108,822
2025-09-08	1.640	1.660	1.580	1.590	1.590	290,306,579
2025-09-05	1.550	1.600	1.540	1.590	1.590	167,321,000
2025-09-04	1.590	1.600	1.530	1.540	1.540	166,811,602
2025-09-03	1.600	1.620	1.560	1.590	1.590	130,813,631
2025-09-02	1.610	1.640	1.570	1.580	1.580	174,655,000
2025-09-01	1.540	1.620	1.520	1.600	1.600	321,291,980
2025-08-29	1.540	1.560	1.510	1.520	1.520	135,408,076
2025-08-28	1.520	1.530	1.500	1.510	1.510	111,292,000
2025-08-27	1.570	1.570	1.500	1.520	1.520	332,424,200
2025-08-26	1.630	1.630	1.580	1.600	1.600	205,708,197
2025-08-25	1.550	1.720	1.550	1.620	1.620	1,108,081,382
2025-08-22	1.520	1.520	1.490	1.520	1.520	122,516,000
2025-08-21	1.540	1.540	1.500	1.510	1.510	119,239,000
2025-08-20	1.540	1.550	1.510	1.530	1.530	102,986,000
2025-08-19	1.570	1.600	1.530	1.540	1.540	276,003,000
2025-08-18	1.560	1.560	1.520	1.540	1.540	170,193,707
2025-08-15	1.510	1.570	1.500	1.550	1.550	313,312,399
2025-08-14	1.480	1.550	1.470	1.510	1.510	324,260,755
2025-08-13	1.500	1.510	1.440	1.480	1.480	209,535,876
2025-08-12	1.490	1.510	1.480	1.490	1.490	107,412,999
2025-08-11	1.480	1.510	1.470	1.490	1.490	136,104,090
2025-08-08	1.520	1.520	1.460	1.470	1.470	222,785,000
2025-08-07	1.520	1.550	1.500	1.520	1.520	169,431,172
2025-08-06	1.520	1.540	1.480	1.510	1.510	155,087,000

← NewerPage 5 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.