Sunac Services Holdings Limited (1516.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 1.890 | 1.920 | 1.860 | 1.880 | 1.880 | 10,622,701 |
| 31 May 2024 | 1.920 | 1.950 | 1.860 | 1.880 | 1.880 | 12,286,000 |
| 30 May 2024 | 1.950 | 1.960 | 1.900 | 1.910 | 1.910 | 11,211,430 |
| 29 May 2024 | 2.040 | 2.070 | 1.950 | 1.960 | 1.960 | 16,104,372 |
| 28 May 2024 | 2.090 | 2.130 | 2.000 | 2.030 | 2.030 | 15,904,701 |
| 27 May 2024 | 2.040 | 2.100 | 1.990 | 2.040 | 2.040 | 17,022,014 |
| 24 May 2024 | 2.180 | 2.190 | 2.040 | 2.040 | 2.040 | 29,436,000 |
| 23 May 2024 | 2.360 | 2.360 | 2.180 | 2.200 | 2.200 | 30,461,259 |
| 23 May 2024 | 0.157 Dividend | |||||
| 22 May 2024 | 2.390 | 2.600 | 2.340 | 2.500 | 2.343 | 53,772,924 |
| 21 May 2024 | 2.440 | 2.510 | 2.340 | 2.370 | 2.221 | 28,159,975 |
| 20 May 2024 | 2.480 | 2.540 | 2.330 | 2.440 | 2.287 | 69,715,088 |
| 17 May 2024 | 2.220 | 2.450 | 2.160 | 2.440 | 2.287 | 92,113,671 |
| 16 May 2024 | 2.110 | 2.160 | 2.060 | 2.150 | 2.015 | 40,959,985 |
| 14 May 2024 | 2.070 | 2.160 | 2.000 | 2.040 | 1.912 | 18,312,150 |
| 13 May 2024 | 2.070 | 2.090 | 2.020 | 2.070 | 1.940 | 16,635,512 |
| 10 May 2024 | 2.000 | 2.100 | 1.980 | 2.070 | 1.940 | 39,778,118 |
| 09 May 2024 | 1.900 | 2.050 | 1.900 | 2.000 | 1.874 | 21,779,723 |
| 08 May 2024 | 2.020 | 2.020 | 1.890 | 1.890 | 1.771 | 12,494,728 |
| 07 May 2024 | 2.000 | 2.020 | 1.960 | 2.000 | 1.874 | 19,803,913 |
| 06 May 2024 | 2.020 | 2.020 | 1.930 | 1.990 | 1.865 | 29,935,736 |
| 03 May 2024 | 2.070 | 2.070 | 1.970 | 2.010 | 1.884 | 15,586,393 |
| 02 May 2024 | 1.910 | 2.100 | 1.910 | 2.070 | 1.940 | 16,120,224 |
| 30 Apr 2024 | 2.000 | 2.010 | 1.900 | 1.960 | 1.837 | 15,124,292 |
| 29 Apr 2024 | 1.910 | 2.060 | 1.890 | 1.970 | 1.846 | 59,317,646 |
| 26 Apr 2024 | 1.790 | 1.900 | 1.760 | 1.890 | 1.771 | 17,634,496 |
| 25 Apr 2024 | 1.760 | 1.800 | 1.720 | 1.750 | 1.640 | 8,220,849 |
| 24 Apr 2024 | 1.690 | 1.760 | 1.670 | 1.750 | 1.640 | 11,436,287 |
| 23 Apr 2024 | 1.670 | 1.690 | 1.630 | 1.690 | 1.584 | 6,552,467 |
| 22 Apr 2024 | 1.720 | 1.740 | 1.640 | 1.660 | 1.556 | 10,681,450 |
| 19 Apr 2024 | 1.710 | 1.710 | 1.650 | 1.680 | 1.574 | 6,466,207 |
| 18 Apr 2024 | 1.740 | 1.740 | 1.670 | 1.710 | 1.603 | 10,726,798 |
| 17 Apr 2024 | 1.710 | 1.770 | 1.710 | 1.730 | 1.621 | 6,117,016 |
| 16 Apr 2024 | 1.710 | 1.820 | 1.690 | 1.720 | 1.612 | 20,127,480 |
| 15 Apr 2024 | 1.730 | 1.780 | 1.710 | 1.740 | 1.631 | 7,425,494 |
| 12 Apr 2024 | 1.790 | 1.810 | 1.710 | 1.740 | 1.631 | 8,117,000 |
| 11 Apr 2024 | 1.790 | 1.820 | 1.760 | 1.810 | 1.696 | 4,252,504 |
| 10 Apr 2024 | 1.820 | 1.850 | 1.800 | 1.810 | 1.696 | 5,876,834 |
| 09 Apr 2024 | 1.780 | 1.820 | 1.770 | 1.800 | 1.687 | 4,993,938 |
| 08 Apr 2024 | 1.780 | 1.800 | 1.750 | 1.750 | 1.640 | 8,333,242 |
| 05 Apr 2024 | 1.800 | 1.810 | 1.750 | 1.770 | 1.659 | 1,601,000 |
| 03 Apr 2024 | 1.860 | 1.920 | 1.800 | 1.800 | 1.687 | 15,773,708 |
| 02 Apr 2024 | 1.850 | 1.880 | 1.680 | 1.870 | 1.753 | 23,889,306 |
| 28 Mar 2024 | 1.870 | 1.900 | 1.840 | 1.860 | 1.743 | 9,378,147 |
| 27 Mar 2024 | 1.980 | 1.990 | 1.810 | 1.870 | 1.753 | 17,531,000 |
| 26 Mar 2024 | 2.070 | 2.070 | 1.940 | 1.960 | 1.837 | 17,636,253 |
| 25 Mar 2024 | 1.960 | 2.060 | 1.950 | 2.050 | 1.921 | 10,387,000 |
| 22 Mar 2024 | 1.990 | 1.990 | 1.890 | 1.960 | 1.837 | 9,325,958 |
| 21 Mar 2024 | 1.950 | 2.030 | 1.950 | 1.990 | 1.865 | 7,648,668 |
| 20 Mar 2024 | 1.950 | 1.960 | 1.920 | 1.940 | 1.818 | 5,086,836 |
| 19 Mar 2024 | 2.000 | 2.000 | 1.940 | 1.960 | 1.837 | 8,542,202 |
| 18 Mar 2024 | 2.030 | 2.050 | 1.960 | 2.010 | 1.884 | 11,028,289 |
| 15 Mar 2024 | 2.050 | 2.060 | 2.000 | 2.040 | 1.912 | 32,278,563 |
| 14 Mar 2024 | 2.050 | 2.100 | 2.030 | 2.050 | 1.921 | 4,541,510 |
| 13 Mar 2024 | 2.140 | 2.140 | 2.040 | 2.050 | 1.921 | 8,122,032 |
| 12 Mar 2024 | 2.050 | 2.170 | 1.990 | 2.140 | 2.006 | 30,894,754 |
| 11 Mar 2024 | 2.040 | 2.090 | 2.010 | 2.060 | 1.931 | 8,665,952 |
| 08 Mar 2024 | 2.010 | 2.060 | 2.000 | 2.030 | 1.903 | 5,162,841 |
| 07 Mar 2024 | 2.000 | 2.030 | 1.970 | 2.010 | 1.884 | 7,928,224 |
| 06 Mar 2024 | 1.950 | 2.030 | 1.950 | 2.010 | 1.884 | 9,730,593 |
| 05 Mar 2024 | 1.940 | 1.980 | 1.900 | 1.950 | 1.828 | 9,726,116 |
| 04 Mar 2024 | 1.980 | 2.010 | 1.900 | 1.940 | 1.818 | 10,960,137 |
| 01 Mar 2024 | 2.030 | 2.030 | 1.960 | 1.980 | 1.856 | 7,967,572 |
| 29 Feb 2024 | 1.990 | 2.030 | 1.930 | 2.000 | 1.874 | 17,289,736 |
| 28 Feb 2024 | 2.080 | 2.110 | 1.940 | 1.950 | 1.828 | 18,550,000 |
| 27 Feb 2024 | 2.050 | 2.090 | 1.990 | 2.070 | 1.940 | 17,541,581 |
| 26 Feb 2024 | 1.980 | 2.130 | 1.930 | 2.050 | 1.921 | 29,917,192 |
| 23 Feb 2024 | 1.850 | 1.960 | 1.840 | 1.960 | 1.837 | 19,964,787 |
| 22 Feb 2024 | 1.790 | 1.840 | 1.760 | 1.840 | 1.724 | 10,233,930 |
| 21 Feb 2024 | 1.710 | 1.800 | 1.680 | 1.790 | 1.678 | 17,748,940 |
| 20 Feb 2024 | 1.710 | 1.720 | 1.680 | 1.690 | 1.584 | 7,782,454 |
| 19 Feb 2024 | 1.780 | 1.780 | 1.660 | 1.690 | 1.584 | 14,494,032 |
| 16 Feb 2024 | 1.630 | 1.780 | 1.590 | 1.780 | 1.668 | 6,401,032 |
| 15 Feb 2024 | 1.660 | 1.660 | 1.540 | 1.630 | 1.528 | 2,540,096 |
| 14 Feb 2024 | 1.660 | 1.660 | 1.560 | 1.640 | 1.537 | 2,975,000 |
| 09 Feb 2024 | 1.620 | 1.620 | 1.620 | 1.620 | 1.518 | - |
| 08 Feb 2024 | 1.670 | 1.720 | 1.670 | 1.700 | 1.593 | 9,401,953 |
| 07 Feb 2024 | 1.720 | 1.720 | 1.630 | 1.660 | 1.556 | 11,587,361 |
| 06 Feb 2024 | 1.580 | 1.690 | 1.560 | 1.680 | 1.574 | 14,970,221 |
| 05 Feb 2024 | 1.610 | 1.610 | 1.540 | 1.560 | 1.462 | 8,906,000 |
| 02 Feb 2024 | 1.640 | 1.680 | 1.560 | 1.580 | 1.481 | 9,467,033 |
| 01 Feb 2024 | 1.600 | 1.650 | 1.540 | 1.610 | 1.509 | 8,475,908 |
| 31 Jan 2024 | 1.630 | 1.630 | 1.560 | 1.590 | 1.490 | 9,431,032 |
| 30 Jan 2024 | 1.690 | 1.690 | 1.600 | 1.610 | 1.509 | 7,826,883 |
| 29 Jan 2024 | 1.720 | 1.760 | 1.650 | 1.680 | 1.574 | 17,138,129 |
| 26 Jan 2024 | 1.720 | 1.750 | 1.640 | 1.660 | 1.556 | 13,211,017 |
| 25 Jan 2024 | 1.660 | 1.760 | 1.610 | 1.720 | 1.612 | 20,511,980 |
| 24 Jan 2024 | 1.620 | 1.640 | 1.510 | 1.630 | 1.528 | 11,432,576 |
| 23 Jan 2024 | 1.520 | 1.600 | 1.500 | 1.570 | 1.471 | 14,310,923 |
| 22 Jan 2024 | 1.580 | 1.580 | 1.470 | 1.490 | 1.396 | 14,751,643 |
| 19 Jan 2024 | 1.630 | 1.660 | 1.540 | 1.570 | 1.471 | 13,047,480 |
| 18 Jan 2024 | 1.620 | 1.660 | 1.600 | 1.630 | 1.528 | 15,513,508 |
| 17 Jan 2024 | 1.750 | 1.750 | 1.600 | 1.620 | 1.518 | 15,033,417 |
| 16 Jan 2024 | 1.820 | 1.840 | 1.740 | 1.750 | 1.640 | 6,377,500 |
| 15 Jan 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.715 | - |
| 12 Jan 2024 | 1.870 | 1.900 | 1.820 | 1.820 | 1.706 | 5,042,000 |
| 11 Jan 2024 | 1.860 | 1.880 | 1.820 | 1.870 | 1.753 | 5,812,322 |
| 10 Jan 2024 | 1.820 | 1.870 | 1.790 | 1.840 | 1.724 | 8,699,900 |
| 09 Jan 2024 | 1.790 | 1.830 | 1.770 | 1.820 | 1.706 | 7,330,870 |
| 08 Jan 2024 | 1.800 | 1.800 | 1.740 | 1.780 | 1.668 | 7,335,262 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.