Sunshine Oilsands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 3.390 | 3.400 | 3.350 | 3.350 | 3.350 | 14,600 |
| 2023-02-22 | 3.300 | 3.550 | 3.300 | 3.390 | 3.390 | 33,680 |
| 2023-02-21 | 3.410 | 3.420 | 3.400 | 3.400 | 3.400 | 54,020 |
| 2023-02-20 | 3.900 | 3.900 | 3.400 | 3.590 | 3.590 | 46,000 |
| 2023-02-17 | 4.200 | 4.400 | 3.500 | 3.800 | 3.800 | 108,000 |
| 2023-02-16 | 3.500 | 4.600 | 3.500 | 4.140 | 4.140 | 270,980 |
| 2023-02-15 | 3.130 | 3.450 | 3.110 | 3.450 | 3.450 | 30,410 |
| 2023-02-14 | 2.680 | 2.810 | 2.680 | 2.810 | 2.810 | 6,220 |
| 2023-02-13 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2023-02-10 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 3,000 |
| 2023-02-09 | 2.890 | 2.890 | 2.880 | 2.890 | 2.890 | 51,000 |
| 2023-02-08 | 2.880 | 2.890 | 2.880 | 2.890 | 2.890 | 2,400 |
| 2023-02-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2023-02-06 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,000 |
| 2023-02-03 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 10,000 |
| 2023-02-02 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,950 |
| 2023-02-01 | 3.000 | 3.030 | 3.000 | 3.020 | 3.020 | 35,600 |
| 2023-01-31 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-01-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-01-27 | 3.020 | 3.190 | 3.020 | 3.100 | 3.100 | 33,000 |
| 2023-01-26 | 3.060 | 3.280 | 3.060 | 3.220 | 3.220 | 29,470 |
| 2023-01-20 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2023-01-19 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 7,000 |
| 2023-01-18 | 3.300 | 3.320 | 3.110 | 3.110 | 3.110 | 3,400 |
| 2023-01-17 | 3.290 | 3.300 | 3.280 | 3.300 | 3.300 | 13,050 |
| 2023-01-16 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 3,000 |
| 2023-01-13 | 3.100 | 3.500 | 2.980 | 3.220 | 3.220 | 121,320 |
| 2023-01-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 400 |
| 2023-01-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-01-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,400 |
| 2023-01-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2023-01-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,000 |
| 2023-01-05 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 6,320 |
| 2023-01-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 3,600 |
| 2023-01-03 | 3.350 | 3.350 | 3.100 | 3.250 | 3.250 | 18,050 |
| 2022-12-30 | 3.350 | 3.350 | 3.180 | 3.350 | 3.350 | 4,000 |
| 2022-12-29 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1,660 |
| 2022-12-28 | 3.360 | 3.360 | 3.350 | 3.350 | 3.350 | 38,560 |
| 2022-12-23 | 3.390 | 3.390 | 3.360 | 3.360 | 3.360 | 9,000 |
| 2022-12-22 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-12-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-12-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-12-19 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,000 |
| 2022-12-16 | 3.250 | 3.270 | 3.250 | 3.270 | 3.270 | 7,050 |
| 2022-12-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2022-12-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 10,000 |
| 2022-12-13 | 3.270 | 3.500 | 3.270 | 3.500 | 3.500 | 8,600 |
| 2022-12-12 | 3.780 | 3.800 | 3.270 | 3.270 | 3.270 | 13,000 |
| 2022-12-09 | 3.310 | 3.310 | 3.200 | 3.290 | 3.290 | 69,400 |
| 2022-12-08 | 3.250 | 3.450 | 3.110 | 3.440 | 3.440 | 32,200 |
| 2022-12-07 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 26,000 |
| 2022-12-06 | 3.490 | 3.490 | 3.300 | 3.450 | 3.450 | 32,600 |
| 2022-12-05 | 3.900 | 3.900 | 3.090 | 3.280 | 3.280 | 202,400 |
| 2022-12-02 | 3.130 | 3.750 | 3.130 | 3.700 | 3.700 | 218,000 |
| 2022-12-01 | 3.450 | 3.460 | 3.060 | 3.360 | 3.360 | 41,000 |
| 2022-11-30 | 2.900 | 3.320 | 2.900 | 3.280 | 3.280 | 139,000 |
| 2022-11-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 15,260 |
| 2022-11-28 | 2.830 | 2.900 | 2.830 | 2.900 | 2.900 | 48,200 |
| 2022-11-25 | 2.870 | 2.870 | 2.830 | 2.830 | 2.830 | 10,780 |
| 2022-11-24 | 2.980 | 3.010 | 2.870 | 2.880 | 2.880 | 96,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.