Sunac China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.690 | 1.790 | 1.640 | 1.770 | 1.770 | 284,714,699 |
| 2025-02-07 | 1.560 | 1.720 | 1.540 | 1.680 | 1.680 | 411,187,179 |
| 2025-02-06 | 1.550 | 1.590 | 1.530 | 1.570 | 1.570 | 144,477,000 |
| 2025-02-05 | 1.610 | 1.610 | 1.530 | 1.550 | 1.550 | 169,809,000 |
| 2025-02-04 | 1.570 | 1.640 | 1.560 | 1.630 | 1.630 | 51,907,114 |
| 2025-02-03 | 1.560 | 1.570 | 1.500 | 1.570 | 1.570 | 36,089,000 |
| 2025-01-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-01-27 | 1.520 | 1.600 | 1.500 | 1.590 | 1.590 | 220,604,000 |
| 2025-01-24 | 1.530 | 1.540 | 1.470 | 1.500 | 1.500 | 205,186,000 |
| 2025-01-23 | 1.590 | 1.660 | 1.480 | 1.490 | 1.490 | 567,996,000 |
| 2025-01-22 | 1.770 | 1.800 | 1.580 | 1.590 | 1.590 | 459,045,631 |
| 2025-01-21 | 1.630 | 1.830 | 1.620 | 1.660 | 1.660 | 695,544,217 |
| 2025-01-20 | 1.590 | 1.660 | 1.550 | 1.600 | 1.600 | 233,162,573 |
| 2025-01-17 | 1.550 | 1.570 | 1.510 | 1.550 | 1.550 | 205,387,000 |
| 2025-01-16 | 1.560 | 1.680 | 1.550 | 1.600 | 1.600 | 288,377,445 |
| 2025-01-15 | 1.540 | 1.580 | 1.480 | 1.530 | 1.530 | 161,774,970 |
| 2025-01-14 | 1.490 | 1.570 | 1.450 | 1.540 | 1.540 | 396,861,547 |
| 2025-01-13 | 1.290 | 1.520 | 1.250 | 1.490 | 1.490 | 693,929,784 |
| 2025-01-10 | 1.490 | 1.490 | 1.230 | 1.300 | 1.300 | 1,115,602,086 |
| 2025-01-09 | 1.730 | 1.770 | 1.710 | 1.750 | 1.750 | 128,926,326 |
| 2025-01-08 | 1.820 | 1.820 | 1.630 | 1.750 | 1.750 | 556,717,238 |
| 2025-01-07 | 1.870 | 1.940 | 1.800 | 1.840 | 1.840 | 319,287,125 |
| 2025-01-06 | 2.230 | 2.240 | 1.830 | 1.910 | 1.910 | 759,659,174 |
| 2025-01-03 | 2.290 | 2.350 | 2.220 | 2.230 | 2.230 | 156,687,000 |
| 2025-01-02 | 2.300 | 2.420 | 2.270 | 2.270 | 2.270 | 193,943,400 |
| 2024-12-31 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2024-12-30 | 2.340 | 2.360 | 2.280 | 2.300 | 2.300 | 136,240,000 |
| 2024-12-27 | 2.370 | 2.430 | 2.330 | 2.370 | 2.370 | 146,356,594 |
| 2024-12-24 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 0 |
| 2024-12-23 | 2.430 | 2.480 | 2.360 | 2.360 | 2.360 | 157,539,584 |
| 2024-12-20 | 2.390 | 2.590 | 2.280 | 2.440 | 2.440 | 394,755,000 |
| 2024-12-19 | 2.360 | 2.410 | 2.350 | 2.390 | 2.390 | 151,192,300 |
| 2024-12-18 | 2.440 | 2.490 | 2.420 | 2.450 | 2.450 | 121,315,405 |
| 2024-12-17 | 2.430 | 2.510 | 2.380 | 2.410 | 2.410 | 245,901,600 |
| 2024-12-16 | 2.520 | 2.550 | 2.410 | 2.420 | 2.420 | 165,508,731 |
| 2024-12-13 | 2.620 | 2.640 | 2.480 | 2.500 | 2.500 | 444,850,476 |
| 2024-12-12 | 2.780 | 2.870 | 2.670 | 2.730 | 2.730 | 428,121,316 |
| 2024-12-11 | 2.660 | 2.810 | 2.630 | 2.750 | 2.750 | 555,080,407 |
| 2024-12-10 | 3.290 | 3.290 | 2.600 | 2.610 | 2.610 | 1,204,637,633 |
| 2024-12-09 | 2.500 | 2.890 | 2.370 | 2.890 | 2.890 | 601,556,323 |
| 2024-12-06 | 2.440 | 2.530 | 2.390 | 2.520 | 2.520 | 198,830,474 |
| 2024-12-05 | 2.440 | 2.460 | 2.360 | 2.440 | 2.440 | 157,517,892 |
| 2024-12-04 | 2.530 | 2.560 | 2.440 | 2.440 | 2.440 | 170,891,760 |
| 2024-12-03 | 2.540 | 2.550 | 2.430 | 2.520 | 2.520 | 278,107,905 |
| 2024-12-02 | 2.530 | 2.650 | 2.480 | 2.560 | 2.560 | 313,236,000 |
| 2024-11-29 | 2.300 | 2.550 | 2.290 | 2.480 | 2.480 | 593,831,860 |
| 2024-11-28 | 2.350 | 2.410 | 2.290 | 2.290 | 2.290 | 181,298,000 |
| 2024-11-27 | 2.290 | 2.370 | 2.110 | 2.360 | 2.360 | 340,466,000 |
| 2024-11-26 | 2.270 | 2.340 | 2.230 | 2.270 | 2.270 | 186,589,919 |
| 2024-11-25 | 2.370 | 2.400 | 2.230 | 2.260 | 2.260 | 234,596,024 |
| 2024-11-22 | 2.360 | 2.490 | 2.320 | 2.330 | 2.330 | 392,107,500 |
| 2024-11-21 | 2.610 | 2.610 | 2.320 | 2.370 | 2.370 | 521,623,192 |
| 2024-11-20 | 2.700 | 2.710 | 2.600 | 2.610 | 2.610 | 226,694,000 |
| 2024-11-19 | 2.770 | 2.810 | 2.640 | 2.720 | 2.720 | 292,588,000 |
| 2024-11-18 | 2.640 | 2.810 | 2.550 | 2.690 | 2.690 | 421,212,000 |
| 2024-11-15 | 2.670 | 2.730 | 2.570 | 2.600 | 2.600 | 292,826,633 |
| 2024-11-14 | 3.000 | 3.030 | 2.540 | 2.640 | 2.640 | 717,479,379 |
| 2024-11-13 | 2.860 | 2.920 | 2.670 | 2.840 | 2.840 | 452,424,496 |
| 2024-11-12 | 2.970 | 3.170 | 2.800 | 2.860 | 2.860 | 671,738,647 |
| 2024-11-11 | 3.100 | 3.190 | 2.890 | 2.960 | 2.960 | 721,297,490 |
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.