Sunshine Oilsands Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	4.800	4.920	4.790	4.920	4.920	88,800
2022-03-02	4.890	4.900	4.700	4.790	4.790	50,580
2022-03-01	4.610	4.610	4.600	4.610	4.610	42,790
2022-02-28	4.600	4.600	4.600	4.600	4.600	39,400
2022-02-25	4.800	4.800	4.590	4.600	4.600	274,930
2022-02-24	5.200	5.200	4.450	4.600	4.600	43,400
2022-02-23	5.000	5.200	5.000	5.000	5.000	109,380
2022-02-22	5.320	5.600	4.870	4.890	4.890	800,340
2022-02-21	4.550	5.300	4.550	5.220	5.220	642,240
2022-02-18	4.230	4.680	4.230	4.450	4.450	364,770
2022-02-17	3.900	4.500	3.900	4.250	4.250	212,620
2022-02-16	3.640	3.810	3.640	3.810	3.810	55,800
2022-02-15	3.700	3.750	3.700	3.700	3.700	71,460
2022-02-14	3.350	3.600	3.350	3.600	3.600	87,300
2022-02-11	3.200	3.200	3.200	3.200	3.200	1,000
2022-02-10	3.440	3.600	3.430	3.500	3.500	440,380
2022-02-09	3.030	3.030	3.030	3.030	3.030	4,000
2022-02-08	3.050	3.050	3.050	3.050	3.050	0
2022-02-07	3.050	3.050	3.050	3.050	3.050	14,000
2022-02-04	3.000	3.000	3.000	3.000	3.000	2,700
2022-01-31	2.950	2.950	2.950	2.950	2.950	4,900
2022-01-28	3.100	3.100	3.100	3.100	3.100	0
2022-01-27	3.200	3.200	3.200	3.200	3.200	0
2022-01-26	3.200	3.300	3.200	3.300	3.300	21,400
2022-01-25	2.760	3.500	2.760	3.200	3.200	280,430
2022-01-24	3.140	3.140	2.880	2.880	2.880	96,820
2022-01-21	2.990	3.150	2.920	3.100	3.100	34,000
2022-01-20	3.000	3.000	2.900	2.900	2.900	28,300
2022-01-19	2.840	3.040	2.840	3.000	3.000	85,700
2022-01-18	2.810	2.810	2.810	2.810	2.810	4,260
2022-01-17	2.750	2.750	2.730	2.730	2.730	15,533
2022-01-14	2.850	2.850	2.850	2.850	2.850	0
2022-01-13	2.850	2.850	2.850	2.850	2.850	0
2022-01-12	2.990	2.990	2.850	2.850	2.850	2,000
2022-01-11	2.730	3.080	2.730	2.800	2.800	7,010
2022-01-10	2.800	2.800	2.800	2.800	2.800	3,400
2022-01-07	2.800	2.810	2.800	2.800	2.800	7,250
2022-01-06	2.840	2.840	2.840	2.840	2.840	1,810
2022-01-05	2.820	2.840	2.820	2.840	2.840	31,200
2022-01-04	2.940	2.940	2.940	2.940	2.940	5,000
2022-01-03	2.940	2.940	2.940	2.940	2.940	0
2021-12-31	2.930	2.930	2.930	2.930	2.930	0
2021-12-30	3.100	3.100	2.710	2.930	2.930	22,000
2021-12-29	2.850	2.850	2.850	2.850	2.850	0
2021-12-28	2.950	2.960	2.850	2.850	2.850	5,000
2021-12-24	2.990	2.990	2.990	2.990	2.990	1,000
2021-12-23	2.960	2.960	2.960	2.960	2.960	1,000
2021-12-22	2.800	2.990	2.800	2.980	2.980	7,000
2021-12-21	3.000	3.000	2.800	2.800	2.800	21,200
2021-12-20	2.800	2.800	2.800	2.800	2.800	400
2021-12-17	2.700	2.800	2.700	2.800	2.800	2,000
2021-12-16	2.700	2.700	2.700	2.700	2.700	2,000
2021-12-15	2.750	2.750	2.750	2.750	2.750	6,000
2021-12-14	2.720	2.790	2.720	2.750	2.750	22,400
2021-12-13	2.800	2.800	2.800	2.800	2.800	200
2021-12-10	2.800	2.800	2.800	2.800	2.800	0
2021-12-09	2.800	2.800	2.800	2.800	2.800	3,000
2021-12-08	2.800	2.800	2.800	2.800	2.800	0
2021-12-07	2.800	2.800	2.720	2.800	2.800	14,530
2021-12-06	2.710	2.710	2.710	2.710	2.710	1,000

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.