Sunac China Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	3.660	3.800	3.260	3.270	3.270	1,048,988,549
2024-11-07	3.260	3.780	3.140	3.610	3.610	1,378,485,974
2024-11-06	3.100	3.350	2.920	3.230	3.230	1,039,727,901
2024-11-05	2.930	3.180	2.860	3.170	3.170	848,984,658
2024-11-04	2.860	2.930	2.750	2.860	2.860	405,884,148
2024-11-01	2.760	2.860	2.620	2.810	2.810	676,514,310
2024-10-31	2.530	2.940	2.470	2.720	2.720	1,127,432,079
2024-10-30	2.460	2.590	2.460	2.530	2.530	461,488,715
2024-10-29	2.600	2.620	2.420	2.460	2.460	375,138,000
2024-10-28	2.330	2.560	2.330	2.520	2.520	747,761,953
2024-10-25	2.360	2.440	2.280	2.330	2.330	351,582,136
2024-10-24	2.450	2.460	2.250	2.320	2.320	536,624,544
2024-10-23	2.520	2.620	2.440	2.470	2.470	572,893,500
2024-10-22	2.480	2.620	2.430	2.500	2.500	466,516,142
2024-10-21	2.450	2.570	2.360	2.450	2.450	625,345,499
2024-10-18	2.280	2.560	2.280	2.410	2.410	1,486,666,225
2024-10-17	2.620	2.870	2.220	2.240	2.240	3,105,077,688
2024-10-16	2.300	3.080	2.270	3.080	3.080	2,098,262,589
2024-10-15	2.500	2.610	2.140	2.200	2.200	820,329,021
2024-10-14	2.840	2.900	2.470	2.500	2.500	882,565,113
2024-10-10	2.350	2.730	2.250	2.640	2.640	1,240,343,716
2024-10-09	2.420	2.590	2.040	2.250	2.250	1,470,622,076
2024-10-08	3.600	3.600	2.230	2.340	2.340	1,780,929,251
2024-10-07	3.680	3.770	3.130	3.720	3.720	448,499,921
2024-10-04	3.630	4.040	3.300	3.520	3.520	548,755,697
2024-10-03	5.290	5.510	3.110	3.630	3.630	1,149,737,859
2024-10-02	2.690	4.840	2.660	4.600	4.600	1,352,024,419
2024-09-30	1.940	2.630	1.870	2.620	2.620	2,260,586,925
2024-09-27	1.600	1.750	1.560	1.690	1.690	1,270,847,212
2024-09-26	1.200	1.540	1.180	1.510	1.510	1,209,213,757
2024-09-25	1.250	1.330	1.170	1.190	1.190	540,486,362
2024-09-24	1.100	1.180	1.050	1.170	1.170	521,608,943
2024-09-23	1.040	1.080	1.020	1.030	1.030	238,798,175
2024-09-20	0.990	1.050	0.970	1.040	1.040	269,683,552
2024-09-19	0.960	1.010	0.960	0.990	0.990	246,993,000
2024-09-17	0.910	0.920	0.900	0.920	0.920	8,227,732
2024-09-16	0.920	0.930	0.900	0.910	0.910	19,707,572
2024-09-13	0.940	0.970	0.920	0.920	0.920	76,218,989
2024-09-12	0.920	0.950	0.910	0.930	0.930	62,686,000
2024-09-11	0.930	0.940	0.910	0.920	0.920	64,278,203
2024-09-10	0.940	0.950	0.910	0.930	0.930	80,443,000
2024-09-09	0.960	0.970	0.930	0.940	0.940	69,229,000
2024-09-05	0.980	1.000	0.970	0.980	0.980	79,681,000
2024-09-04	0.980	1.010	0.960	0.970	0.970	67,365,000
2024-09-03	0.970	1.010	0.960	0.990	0.990	93,482,617
2024-09-02	1.010	1.030	0.970	0.970	0.970	100,538,000
2024-08-30	0.940	1.070	0.930	1.020	1.020	310,976,000
2024-08-29	0.930	0.950	0.910	0.930	0.930	38,216,971
2024-08-28	0.960	0.960	0.930	0.930	0.930	44,368,000
2024-08-27	0.990	0.990	0.960	0.960	0.960	52,517,000
2024-08-26	0.970	1.010	0.970	0.990	0.990	62,159,000
2024-08-23	0.960	0.980	0.950	0.960	0.960	35,454,431
2024-08-22	0.970	0.990	0.940	0.960	0.960	85,914,424
2024-08-21	0.980	0.980	0.950	0.960	0.960	111,937,600
2024-08-20	1.040	1.050	1.000	1.010	1.010	35,486,000
2024-08-19	1.020	1.050	1.020	1.030	1.030	64,245,000
2024-08-16	1.030	1.030	1.010	1.010	1.010	45,359,303
2024-08-15	1.000	1.030	0.990	1.020	1.020	53,972,207
2024-08-14	1.040	1.050	1.000	1.000	1.000	44,832,000
2024-08-13	1.040	1.050	1.000	1.030	1.030	61,908,000

← NewerPage 9 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.