Sunac China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.460 | 1.490 | 1.440 | 1.480 | 1.480 | 184,590,423 |
| 2025-05-09 | 1.470 | 1.470 | 1.380 | 1.440 | 1.440 | 183,125,300 |
| 2025-05-08 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 125,254,000 |
| 2025-05-07 | 1.600 | 1.600 | 1.490 | 1.500 | 1.500 | 405,722,754 |
| 2025-05-06 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 115,148,570 |
| 2025-05-02 | 1.510 | 1.520 | 1.490 | 1.500 | 1.500 | 30,436,882 |
| 2025-04-30 | 1.510 | 1.520 | 1.450 | 1.500 | 1.500 | 250,350,073 |
| 2025-04-29 | 1.520 | 1.550 | 1.500 | 1.500 | 1.500 | 135,935,769 |
| 2025-04-28 | 1.580 | 1.590 | 1.480 | 1.510 | 1.510 | 197,513,400 |
| 2025-04-25 | 1.680 | 1.830 | 1.540 | 1.550 | 1.550 | 1,379,772,261 |
| 2025-04-24 | 1.590 | 1.670 | 1.560 | 1.660 | 1.660 | 453,532,451 |
| 2025-04-23 | 1.630 | 1.660 | 1.560 | 1.580 | 1.580 | 222,428,027 |
| 2025-04-22 | 1.580 | 1.680 | 1.560 | 1.600 | 1.600 | 550,656,378 |
| 2025-04-17 | 1.510 | 1.680 | 1.490 | 1.580 | 1.580 | 613,804,100 |
| 2025-04-16 | 1.410 | 1.520 | 1.410 | 1.500 | 1.500 | 323,066,000 |
| 2025-04-15 | 1.530 | 1.530 | 1.380 | 1.420 | 1.420 | 296,890,629 |
| 2025-04-14 | 1.560 | 1.570 | 1.510 | 1.520 | 1.520 | 188,986,000 |
| 2025-04-11 | 1.590 | 1.610 | 1.550 | 1.570 | 1.570 | 220,567,590 |
| 2025-04-10 | 1.560 | 1.660 | 1.520 | 1.570 | 1.570 | 586,064,725 |
| 2025-04-09 | 1.310 | 1.580 | 1.280 | 1.520 | 1.520 | 737,804,000 |
| 2025-04-08 | 1.340 | 1.410 | 1.310 | 1.350 | 1.350 | 246,027,570 |
| 2025-04-07 | 1.440 | 1.460 | 1.280 | 1.290 | 1.290 | 324,077,000 |
| 2025-04-03 | 1.460 | 1.590 | 1.460 | 1.540 | 1.540 | 252,608,000 |
| 2025-04-02 | 1.520 | 1.540 | 1.470 | 1.490 | 1.490 | 134,528,500 |
| 2025-04-01 | 1.570 | 1.580 | 1.510 | 1.520 | 1.520 | 113,443,000 |
| 2025-03-31 | 1.600 | 1.610 | 1.530 | 1.550 | 1.550 | 113,735,000 |
| 2025-03-28 | 1.620 | 1.650 | 1.580 | 1.600 | 1.600 | 120,773,000 |
| 2025-03-27 | 1.610 | 1.630 | 1.580 | 1.610 | 1.610 | 84,533,266 |
| 2025-03-26 | 1.580 | 1.650 | 1.570 | 1.600 | 1.600 | 134,469,400 |
| 2025-03-25 | 1.620 | 1.650 | 1.570 | 1.580 | 1.580 | 140,396,619 |
| 2025-03-24 | 1.640 | 1.680 | 1.600 | 1.630 | 1.630 | 182,276,093 |
| 2025-03-21 | 1.700 | 1.700 | 1.620 | 1.650 | 1.650 | 221,954,752 |
| 2025-03-20 | 1.730 | 1.760 | 1.680 | 1.690 | 1.690 | 170,974,796 |
| 2025-03-19 | 1.840 | 1.840 | 1.710 | 1.730 | 1.730 | 368,428,263 |
| 2025-03-18 | 1.880 | 1.890 | 1.810 | 1.830 | 1.830 | 302,636,000 |
| 2025-03-17 | 1.920 | 1.980 | 1.870 | 1.880 | 1.880 | 227,826,000 |
| 2025-03-14 | 1.810 | 1.930 | 1.780 | 1.880 | 1.880 | 359,300,775 |
| 2025-03-13 | 1.820 | 1.840 | 1.770 | 1.790 | 1.790 | 103,848,230 |
| 2025-03-12 | 1.800 | 1.830 | 1.760 | 1.810 | 1.810 | 186,188,246 |
| 2025-03-11 | 1.810 | 1.860 | 1.790 | 1.790 | 1.790 | 271,166,978 |
| 2025-03-10 | 1.890 | 1.950 | 1.850 | 1.870 | 1.870 | 258,560,784 |
| 2025-03-07 | 2.100 | 2.100 | 1.880 | 1.890 | 1.890 | 614,736,000 |
| 2025-03-06 | 2.070 | 2.190 | 2.040 | 2.110 | 2.110 | 668,741,400 |
| 2025-03-05 | 2.130 | 2.210 | 2.010 | 2.030 | 2.030 | 398,758,099 |
| 2025-03-04 | 2.200 | 2.210 | 2.080 | 2.090 | 2.090 | 348,184,704 |
| 2025-03-03 | 2.300 | 2.400 | 2.180 | 2.230 | 2.230 | 502,779,273 |
| 2025-02-28 | 2.160 | 2.340 | 2.130 | 2.260 | 2.260 | 843,722,479 |
| 2025-02-27 | 2.180 | 2.210 | 2.090 | 2.190 | 2.190 | 541,290,454 |
| 2025-02-26 | 2.010 | 2.210 | 2.010 | 2.130 | 2.130 | 788,054,788 |
| 2025-02-25 | 1.990 | 2.120 | 1.950 | 1.970 | 1.970 | 355,313,110 |
| 2025-02-24 | 1.920 | 2.140 | 1.910 | 2.040 | 2.040 | 633,638,650 |
| 2025-02-21 | 1.920 | 1.960 | 1.860 | 1.910 | 1.910 | 264,506,000 |
| 2025-02-20 | 1.910 | 1.920 | 1.870 | 1.880 | 1.880 | 148,996,998 |
| 2025-02-19 | 1.880 | 2.000 | 1.860 | 1.920 | 1.920 | 369,271,100 |
| 2025-02-18 | 1.890 | 1.930 | 1.850 | 1.870 | 1.870 | 208,511,569 |
| 2025-02-17 | 1.910 | 1.990 | 1.810 | 1.880 | 1.880 | 424,126,000 |
| 2025-02-14 | 1.930 | 1.950 | 1.860 | 1.900 | 1.900 | 425,212,702 |
| 2025-02-13 | 1.950 | 2.160 | 1.830 | 1.860 | 1.860 | 1,209,122,263 |
| 2025-02-12 | 1.680 | 2.080 | 1.650 | 2.030 | 2.030 | 1,200,091,228 |
| 2025-02-11 | 1.790 | 1.820 | 1.670 | 1.680 | 1.680 | 200,210,238 |
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.