Advertisement
SUNAC SERVICES (1516.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | - | - | - | - | - | - |
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 1.880 | 1.910 | 1.860 | 1.900 | 1.900 | 23,506,513 |
| Oct 24, 2024 | 1.930 | 1.950 | 1.870 | 1.880 | 1.880 | 12,749,000 |
| Oct 23, 2024 | 1.920 | 1.990 | 1.900 | 1.950 | 1.950 | 26,786,156 |
| Oct 22, 2024 | 1.890 | 1.940 | 1.880 | 1.910 | 1.910 | 14,058,822 |
| Oct 21, 2024 | 1.940 | 1.940 | 1.870 | 1.880 | 1.880 | 20,836,698 |
| Oct 18, 2024 | 1.850 | 1.950 | 1.820 | 1.920 | 1.920 | 28,244,494 |
| Oct 17, 2024 | 1.980 | 1.990 | 1.820 | 1.830 | 1.830 | 58,329,891 |
| Oct 16, 2024 | 1.910 | 2.020 | 1.900 | 1.990 | 1.990 | 65,329,251 |
| Oct 15, 2024 | 2.000 | 2.040 | 1.850 | 1.880 | 1.880 | 39,303,965 |
| Oct 14, 2024 | 2.090 | 2.100 | 1.950 | 2.000 | 2.000 | 37,056,515 |
| Oct 10, 2024 | 2.070 | 2.120 | 2.000 | 2.030 | 2.030 | 54,215,077 |
| Oct 09, 2024 | 2.150 | 2.190 | 1.890 | 1.980 | 1.980 | 89,598,573 |
| Oct 08, 2024 | 2.670 | 2.670 | 2.070 | 2.080 | 2.080 | 103,438,514 |
| Oct 07, 2024 | 2.650 | 2.720 | 2.500 | 2.670 | 2.670 | 31,913,733 |
| Oct 04, 2024 | 2.750 | 2.840 | 2.570 | 2.630 | 2.630 | 30,771,526 |
| Oct 03, 2024 | 3.150 | 3.180 | 2.500 | 2.720 | 2.720 | 60,567,246 |
| Oct 02, 2024 | 2.400 | 2.880 | 2.350 | 2.850 | 2.850 | 78,857,039 |
| Sep 30, 2024 | 2.160 | 2.300 | 2.100 | 2.270 | 2.270 | 108,545,997 |
| Sep 27, 2024 | 1.990 | 2.020 | 1.900 | 2.010 | 2.010 | 87,976,620 |
| Sep 26, 2024 | 1.740 | 1.920 | 1.710 | 1.920 | 1.920 | 59,944,313 |
| Sep 25, 2024 | 1.760 | 1.800 | 1.700 | 1.710 | 1.710 | 28,306,236 |
| Sep 24, 2024 | 1.670 | 1.740 | 1.670 | 1.730 | 1.730 | 23,835,760 |
| Sep 23, 2024 | 1.660 | 1.680 | 1.630 | 1.650 | 1.650 | 8,293,336 |
| Sep 20, 2024 | 1.610 | 1.660 | 1.590 | 1.650 | 1.650 | 17,499,780 |
| Sep 19, 2024 | 1.540 | 1.610 | 1.510 | 1.610 | 1.610 | 10,442,606 |
| Sep 17, 2024 | 1.480 | 1.530 | 1.480 | 1.510 | 1.510 | 705,202 |
| Sep 16, 2024 | 1.500 | 1.510 | 1.440 | 1.510 | 1.510 | 2,091,000 |
| Sep 13, 2024 | 1.540 | 1.560 | 1.510 | 1.510 | 1.510 | 6,504,000 |
| Sep 12, 2024 | 1.530 | 1.550 | 1.490 | 1.530 | 1.530 | 7,060,829 |
| Sep 11, 2024 | 1.530 | 1.540 | 1.500 | 1.510 | 1.510 | 4,211,708 |
| Sep 10, 2024 | 1.550 | 1.560 | 1.490 | 1.530 | 1.530 | 10,316,449 |
| Sep 09, 2024 | 1.640 | 1.640 | 1.510 | 1.550 | 1.550 | 15,057,978 |
| Sep 05, 2024 | 1.630 | 1.650 | 1.610 | 1.630 | 1.630 | 4,817,179 |
| Sep 04, 2024 | 1.640 | 1.650 | 1.610 | 1.630 | 1.630 | 3,133,000 |
| Sep 03, 2024 | 1.640 | 1.670 | 1.610 | 1.630 | 1.630 | 7,367,257 |
| Sep 02, 2024 | 1.700 | 1.700 | 1.610 | 1.620 | 1.620 | 6,156,000 |
| Aug 30, 2024 | 1.650 | 1.780 | 1.640 | 1.690 | 1.690 | 20,829,577 |
| Aug 29, 2024 | 1.660 | 1.660 | 1.560 | 1.640 | 1.640 | 13,291,530 |
| Aug 28, 2024 | 1.780 | 1.780 | 1.650 | 1.680 | 1.680 | 17,747,780 |
| Aug 27, 2024 | 1.710 | 1.770 | 1.710 | 1.760 | 1.760 | 18,436,500 |
| Aug 26, 2024 | 1.680 | 1.740 | 1.670 | 1.690 | 1.690 | 5,367,281 |
| Aug 23, 2024 | 1.660 | 1.690 | 1.650 | 1.690 | 1.690 | 4,476,064 |
| Aug 22, 2024 | 1.710 | 1.710 | 1.660 | 1.680 | 1.680 | 6,392,196 |
| Aug 21, 2024 | 1.680 | 1.710 | 1.660 | 1.710 | 1.710 | 7,182,894 |
| Aug 20, 2024 | 1.720 | 1.730 | 1.680 | 1.700 | 1.700 | 6,782,426 |
| Aug 19, 2024 | 1.700 | 1.750 | 1.700 | 1.720 | 1.720 | 4,226,515 |
| Aug 16, 2024 | 1.720 | 1.730 | 1.690 | 1.710 | 1.710 | 3,465,611 |
| Aug 15, 2024 | 1.720 | 1.740 | 1.700 | 1.720 | 1.720 | 3,308,994 |
| Aug 14, 2024 | 1.750 | 1.750 | 1.710 | 1.730 | 1.730 | 3,343,259 |
| Aug 13, 2024 | 1.720 | 1.740 | 1.690 | 1.740 | 1.740 | 6,576,032 |
| Aug 12, 2024 | 1.770 | 1.770 | 1.710 | 1.730 | 1.730 | 3,970,641 |
| Aug 09, 2024 | 1.720 | 1.770 | 1.710 | 1.750 | 1.750 | 8,100,071 |
| Aug 08, 2024 | 1.700 | 1.740 | 1.670 | 1.690 | 1.690 | 5,240,995 |
| Aug 07, 2024 | 1.690 | 1.710 | 1.670 | 1.700 | 1.700 | 3,133,447 |
| Aug 06, 2024 | 1.650 | 1.700 | 1.640 | 1.670 | 1.670 | 5,509,636 |
| Aug 05, 2024 | 1.700 | 1.720 | 1.620 | 1.650 | 1.650 | 7,523,400 |
| Aug 02, 2024 | 1.700 | 1.710 | 1.660 | 1.690 | 1.690 | 8,503,032 |
| Aug 01, 2024 | 1.730 | 1.740 | 1.700 | 1.710 | 1.710 | 2,789,392 |
| Jul 31, 2024 | 1.700 | 1.750 | 1.680 | 1.750 | 1.750 | 5,636,760 |
| Jul 30, 2024 | 1.700 | 1.710 | 1.670 | 1.690 | 1.690 | 4,903,032 |
| Jul 29, 2024 | 1.710 | 1.720 | 1.680 | 1.710 | 1.710 | 6,537,000 |
| Jul 26, 2024 | 1.700 | 1.750 | 1.700 | 1.710 | 1.710 | 5,363,266 |
| Jul 25, 2024 | 1.700 | 1.720 | 1.690 | 1.700 | 1.700 | 5,805,160 |
| Jul 24, 2024 | 1.720 | 1.730 | 1.690 | 1.700 | 1.700 | 5,108,000 |
| Jul 23, 2024 | 1.740 | 1.760 | 1.710 | 1.720 | 1.720 | 4,073,563 |
| Jul 22, 2024 | 1.740 | 1.750 | 1.710 | 1.730 | 1.730 | 4,287,320 |
| Jul 19, 2024 | 1.800 | 1.800 | 1.710 | 1.740 | 1.740 | 9,009,959 |
| Jul 18, 2024 | 1.810 | 1.810 | 1.760 | 1.780 | 1.780 | 4,697,408 |
| Jul 17, 2024 | 1.810 | 1.840 | 1.800 | 1.810 | 1.810 | 6,022,646 |
| Jul 16, 2024 | 1.790 | 1.810 | 1.770 | 1.810 | 1.810 | 6,306,032 |
| Jul 15, 2024 | 1.840 | 1.840 | 1.780 | 1.790 | 1.790 | 8,116,038 |
| Jul 12, 2024 | 1.800 | 1.890 | 1.790 | 1.830 | 1.830 | 15,528,120 |
| Jul 11, 2024 | 1.730 | 1.790 | 1.730 | 1.780 | 1.780 | 13,140,750 |
| Jul 10, 2024 | 1.720 | 1.720 | 1.690 | 1.710 | 1.710 | 10,038,103 |
| Jul 09, 2024 | 1.710 | 1.760 | 1.710 | 1.730 | 1.730 | 9,912,285 |
| Jul 08, 2024 | 1.800 | 1.800 | 1.710 | 1.720 | 1.720 | 11,892,960 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 1.880 | 1.880 | 1.840 | 1.850 | 1.850 | 3,360,157 |
| Jul 03, 2024 | 1.810 | 1.880 | 1.810 | 1.870 | 1.870 | 12,372,276 |
| Jul 02, 2024 | 1.870 | 1.890 | 1.810 | 1.810 | 1.810 | 9,176,440 |
| Jun 28, 2024 | 1.830 | 1.850 | 1.810 | 1.810 | 1.810 | 6,731,539 |
| Jun 27, 2024 | 1.870 | 1.900 | 1.820 | 1.830 | 1.830 | 9,525,000 |
| Jun 26, 2024 | 1.880 | 1.890 | 1.840 | 1.870 | 1.870 | 4,787,000 |
| Jun 25, 2024 | 1.860 | 1.930 | 1.850 | 1.880 | 1.880 | 12,403,396 |
| Jun 24, 2024 | 1.910 | 1.910 | 1.810 | 1.850 | 1.850 | 15,739,386 |
| Jun 21, 2024 | 1.900 | 1.920 | 1.880 | 1.900 | 1.900 | 6,499,077 |
| Jun 20, 2024 | 1.950 | 1.960 | 1.890 | 1.900 | 1.900 | 9,146,433 |
| Jun 19, 2024 | 1.910 | 1.960 | 1.890 | 1.950 | 1.950 | 10,738,282 |
| Jun 18, 2024 | 1.940 | 1.950 | 1.890 | 1.890 | 1.890 | 8,506,032 |
| Jun 17, 2024 | 1.930 | 1.990 | 1.890 | 1.910 | 1.910 | 11,249,225 |
| Jun 14, 2024 | 1.860 | 1.970 | 1.860 | 1.930 | 1.930 | 8,935,532 |
| Jun 13, 2024 | 1.900 | 1.910 | 1.850 | 1.870 | 1.870 | 8,295,966 |
| Jun 12, 2024 | 1.890 | 1.930 | 1.870 | 1.880 | 1.880 | 12,966,160 |
| Jun 11, 2024 | 1.930 | 1.940 | 1.860 | 1.890 | 1.890 | 9,141,450 |
| Jun 07, 2024 | 1.920 | 1.970 | 1.900 | 1.900 | 1.900 | 5,960,540 |
| Jun 06, 2024 | 2.010 | 2.040 | 1.890 | 1.900 | 1.900 | 21,080,084 |
| Jun 05, 2024 | 1.980 | 2.030 | 1.960 | 1.960 | 1.960 | 8,455,414 |
| Jun 04, 2024 | 1.910 | 2.000 | 1.890 | 1.980 | 1.980 | 11,711,704 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.