Sunac China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 126,886,640 |
| 2025-08-04 | 1.530 | 1.550 | 1.520 | 1.550 | 1.550 | 80,733,000 |
| 2025-08-01 | 1.550 | 1.570 | 1.520 | 1.540 | 1.540 | 117,611,000 |
| 2025-07-31 | 1.630 | 1.640 | 1.530 | 1.560 | 1.560 | 364,115,000 |
| 2025-07-30 | 1.740 | 1.780 | 1.640 | 1.650 | 1.650 | 341,487,000 |
| 2025-07-29 | 1.710 | 1.740 | 1.680 | 1.740 | 1.740 | 209,182,327 |
| 2025-07-28 | 1.710 | 1.740 | 1.680 | 1.710 | 1.710 | 139,794,960 |
| 2025-07-25 | 1.730 | 1.760 | 1.700 | 1.700 | 1.700 | 219,566,000 |
| 2025-07-24 | 1.680 | 1.740 | 1.670 | 1.730 | 1.730 | 310,410,790 |
| 2025-07-23 | 1.670 | 1.710 | 1.640 | 1.670 | 1.670 | 303,572,415 |
| 2025-07-22 | 1.630 | 1.660 | 1.600 | 1.640 | 1.640 | 221,044,000 |
| 2025-07-21 | 1.630 | 1.640 | 1.600 | 1.630 | 1.630 | 145,312,999 |
| 2025-07-18 | 1.630 | 1.640 | 1.610 | 1.630 | 1.630 | 120,052,707 |
| 2025-07-17 | 1.670 | 1.670 | 1.600 | 1.610 | 1.610 | 230,179,100 |
| 2025-07-16 | 1.690 | 1.700 | 1.640 | 1.660 | 1.660 | 206,053,757 |
| 2025-07-15 | 1.750 | 1.770 | 1.620 | 1.670 | 1.670 | 703,763,005 |
| 2025-07-14 | 1.740 | 1.810 | 1.720 | 1.740 | 1.740 | 335,958,000 |
| 2025-07-11 | 1.850 | 1.850 | 1.710 | 1.730 | 1.730 | 793,918,800 |
| 2025-07-10 | 1.570 | 1.880 | 1.570 | 1.780 | 1.780 | 1,815,304,512 |
| 2025-07-09 | 1.600 | 1.610 | 1.560 | 1.570 | 1.570 | 176,568,000 |
| 2025-07-08 | 1.610 | 1.620 | 1.550 | 1.590 | 1.590 | 302,344,076 |
| 2025-07-07 | 1.540 | 1.640 | 1.540 | 1.600 | 1.600 | 616,404,136 |
| 2025-07-04 | 1.500 | 1.570 | 1.470 | 1.530 | 1.530 | 332,957,734 |
| 2025-07-03 | 1.520 | 1.610 | 1.480 | 1.490 | 1.490 | 466,512,300 |
| 2025-07-02 | 1.450 | 1.510 | 1.440 | 1.500 | 1.500 | 369,960,719 |
| 2025-06-30 | 1.440 | 1.450 | 1.410 | 1.430 | 1.430 | 114,377,020 |
| 2025-06-27 | 1.450 | 1.500 | 1.430 | 1.440 | 1.440 | 273,954,455 |
| 2025-06-26 | 1.500 | 1.500 | 1.420 | 1.450 | 1.450 | 195,455,000 |
| 2025-06-25 | 1.480 | 1.520 | 1.450 | 1.500 | 1.500 | 301,403,000 |
| 2025-06-24 | 1.450 | 1.470 | 1.440 | 1.460 | 1.460 | 121,567,076 |
| 2025-06-23 | 1.430 | 1.450 | 1.420 | 1.440 | 1.440 | 67,754,000 |
| 2025-06-20 | 1.400 | 1.450 | 1.390 | 1.450 | 1.450 | 149,970,000 |
| 2025-06-19 | 1.430 | 1.480 | 1.390 | 1.400 | 1.400 | 151,402,000 |
| 2025-06-18 | 1.470 | 1.480 | 1.420 | 1.440 | 1.440 | 102,904,000 |
| 2025-06-17 | 1.510 | 1.520 | 1.460 | 1.470 | 1.470 | 137,209,001 |
| 2025-06-16 | 1.440 | 1.580 | 1.420 | 1.500 | 1.500 | 657,265,199 |
| 2025-06-13 | 1.450 | 1.460 | 1.400 | 1.410 | 1.410 | 193,068,612 |
| 2025-06-12 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 120,238,580 |
| 2025-06-11 | 1.450 | 1.470 | 1.440 | 1.450 | 1.450 | 145,846,521 |
| 2025-06-10 | 1.410 | 1.510 | 1.400 | 1.440 | 1.440 | 477,712,001 |
| 2025-06-09 | 1.420 | 1.430 | 1.390 | 1.400 | 1.400 | 104,170,000 |
| 2025-06-06 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 81,448,727 |
| 2025-06-05 | 1.390 | 1.430 | 1.380 | 1.400 | 1.400 | 137,039,000 |
| 2025-06-04 | 1.360 | 1.410 | 1.340 | 1.380 | 1.380 | 152,744,518 |
| 2025-06-03 | 1.360 | 1.390 | 1.350 | 1.350 | 1.350 | 62,167,101 |
| 2025-06-02 | 1.390 | 1.390 | 1.300 | 1.360 | 1.360 | 36,978,000 |
| 2025-05-30 | 1.380 | 1.390 | 1.360 | 1.390 | 1.390 | 93,770,000 |
| 2025-05-29 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 84,841,977 |
| 2025-05-28 | 1.390 | 1.410 | 1.360 | 1.360 | 1.360 | 68,861,000 |
| 2025-05-27 | 1.390 | 1.420 | 1.380 | 1.380 | 1.380 | 74,905,601 |
| 2025-05-26 | 1.370 | 1.440 | 1.340 | 1.380 | 1.380 | 168,043,100 |
| 2025-05-23 | 1.380 | 1.390 | 1.350 | 1.370 | 1.370 | 91,060,649 |
| 2025-05-22 | 1.410 | 1.410 | 1.380 | 1.390 | 1.390 | 54,048,324 |
| 2025-05-21 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 103,455,151 |
| 2025-05-20 | 1.420 | 1.420 | 1.380 | 1.390 | 1.390 | 90,208,000 |
| 2025-05-19 | 1.400 | 1.450 | 1.390 | 1.410 | 1.410 | 106,561,072 |
| 2025-05-16 | 1.420 | 1.440 | 1.390 | 1.400 | 1.400 | 85,219,757 |
| 2025-05-15 | 1.450 | 1.460 | 1.400 | 1.420 | 1.420 | 126,193,659 |
| 2025-05-14 | 1.480 | 1.480 | 1.420 | 1.450 | 1.450 | 183,047,000 |
| 2025-05-13 | 1.490 | 1.540 | 1.460 | 1.470 | 1.470 | 203,464,001 |
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.