Sunshine Oilsands Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 7.050 | 7.060 | 7.050 | 7.060 | 7.060 | 13,100 |
| 2022-06-01 | 7.170 | 7.170 | 7.050 | 7.050 | 7.050 | 3,100 |
| 2022-05-31 | 6.960 | 7.180 | 6.820 | 7.050 | 7.050 | 197,630 |
| 2022-05-30 | 6.700 | 6.950 | 6.610 | 6.950 | 6.950 | 68,000 |
| 2022-05-27 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 35,000 |
| 2022-05-26 | 6.750 | 6.950 | 6.720 | 6.720 | 6.720 | 68,000 |
| 2022-05-25 | 6.910 | 6.910 | 6.620 | 6.740 | 6.740 | 59,620 |
| 2022-05-24 | 6.690 | 6.860 | 6.690 | 6.740 | 6.740 | 78,000 |
| 2022-05-23 | 6.420 | 6.740 | 6.320 | 6.740 | 6.740 | 32,010 |
| 2022-05-20 | 6.450 | 6.500 | 6.410 | 6.500 | 6.500 | 97,000 |
| 2022-05-19 | 6.300 | 6.460 | 6.260 | 6.450 | 6.450 | 132,000 |
| 2022-05-18 | 6.120 | 6.460 | 6.120 | 6.450 | 6.450 | 27,400 |
| 2022-05-17 | 6.470 | 6.470 | 6.170 | 6.210 | 6.210 | 35,200 |
| 2022-05-16 | 6.470 | 7.270 | 6.010 | 6.200 | 6.200 | 87,100 |
| 2022-05-13 | 5.540 | 7.250 | 5.530 | 5.970 | 5.970 | 71,800 |
| 2022-05-12 | 5.800 | 5.810 | 5.500 | 5.750 | 5.750 | 85,030 |
| 2022-05-11 | 5.720 | 5.840 | 5.720 | 5.820 | 5.820 | 16,000 |
| 2022-05-10 | 5.800 | 5.980 | 5.800 | 5.980 | 5.980 | 49,090 |
| 2022-05-06 | 6.100 | 6.100 | 5.840 | 5.840 | 5.840 | 6,000 |
| 2022-05-05 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 37,490 |
| 2022-05-04 | 5.860 | 6.020 | 5.850 | 6.000 | 6.000 | 48,200 |
| 2022-05-03 | 5.980 | 6.190 | 5.850 | 5.960 | 5.960 | 62,000 |
| 2022-04-29 | 6.380 | 6.380 | 5.710 | 6.000 | 6.000 | 29,560 |
| 2022-04-28 | 6.730 | 6.730 | 6.060 | 6.060 | 6.060 | 22,600 |
| 2022-04-27 | 6.200 | 6.200 | 5.170 | 6.000 | 6.000 | 24,760 |
| 2022-04-26 | 6.100 | 6.140 | 6.000 | 6.000 | 6.000 | 13,400 |
| 2022-04-25 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2022-04-22 | 6.450 | 6.970 | 6.250 | 6.310 | 6.310 | 39,600 |
| 2022-04-21 | 6.400 | 6.450 | 6.250 | 6.450 | 6.450 | 71,595 |
| 2022-04-20 | 6.100 | 6.600 | 6.100 | 6.490 | 6.490 | 26,600 |
| 2022-04-19 | 6.610 | 6.610 | 6.080 | 6.080 | 6.080 | 55,700 |
| 2022-04-14 | 6.850 | 6.850 | 6.610 | 6.610 | 6.610 | 47,520 |
| 2022-04-13 | 7.200 | 7.200 | 6.700 | 6.850 | 6.850 | 121,800 |
| 2022-04-12 | 7.190 | 7.260 | 7.000 | 7.190 | 7.190 | 60,020 |
| 2022-04-11 | 7.310 | 7.800 | 7.250 | 7.290 | 7.290 | 97,030 |
| 2022-04-08 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 25,580 |
| 2022-04-07 | 7.580 | 7.580 | 7.410 | 7.410 | 7.410 | 2,000 |
| 2022-04-06 | 7.620 | 7.620 | 7.240 | 7.260 | 7.260 | 40,000 |
| 2022-04-04 | 7.370 | 7.630 | 7.350 | 7.360 | 7.360 | 46,710 |
| 2022-04-01 | 7.600 | 7.600 | 7.200 | 7.350 | 7.350 | 30,000 |
| 2022-03-31 | 7.360 | 7.360 | 7.000 | 7.210 | 7.210 | 110,640 |
| 2022-03-30 | 7.840 | 7.840 | 7.330 | 7.350 | 7.350 | 52,160 |
| 2022-03-29 | 7.850 | 7.850 | 7.400 | 7.540 | 7.540 | 126,050 |
| 2022-03-28 | 7.240 | 7.880 | 7.240 | 7.550 | 7.550 | 102,700 |
| 2022-03-25 | 7.550 | 7.570 | 7.100 | 7.240 | 7.240 | 242,000 |
| 2022-03-24 | 7.700 | 7.850 | 7.510 | 7.800 | 7.800 | 233,640 |
| 2022-03-23 | 7.510 | 7.770 | 7.500 | 7.690 | 7.690 | 178,240 |
| 2022-03-22 | 7.800 | 7.850 | 7.200 | 7.450 | 7.450 | 167,000 |
| 2022-03-21 | 7.950 | 7.950 | 7.530 | 7.660 | 7.660 | 145,450 |
| 2022-03-18 | 7.200 | 8.200 | 7.200 | 7.800 | 7.800 | 697,816 |
| 2022-03-17 | 7.000 | 7.000 | 6.000 | 6.900 | 6.900 | 675,300 |
| 2022-03-16 | 7.980 | 8.000 | 6.600 | 7.100 | 7.100 | 450,820 |
| 2022-03-15 | 9.000 | 9.000 | 7.680 | 8.000 | 8.000 | 1,111,386 |
| 2022-03-14 | 9.050 | 9.050 | 8.810 | 8.900 | 8.900 | 452,700 |
| 2022-03-11 | 8.600 | 9.300 | 8.530 | 9.100 | 9.100 | 610,536 |
| 2022-03-10 | 9.050 | 9.080 | 7.800 | 8.500 | 8.500 | 1,015,190 |
| 2022-03-09 | 7.280 | 9.650 | 7.210 | 9.500 | 9.500 | 2,398,499 |
| 2022-03-08 | 6.000 | 7.240 | 6.000 | 7.200 | 7.200 | 2,484,130 |
| 2022-03-07 | 5.200 | 6.000 | 5.180 | 6.000 | 6.000 | 2,002,490 |
| 2022-03-04 | 4.900 | 5.100 | 4.900 | 4.950 | 4.950 | 96,850 |
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.