HKSE - Delayed Quote HKD

SUNAC SERVICES (1516.HK)

Compare
1.910 +0.010 (+0.53%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 1.900 1.950 1.880 1.910 1.910 29,592,474
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 9, 2024 2.150 2.190 1.890 1.980 1.980 89,598,573
Oct 8, 2024 2.670 2.670 2.070 2.080 2.080 103,438,514
Oct 7, 2024 2.650 2.720 2.500 2.670 2.670 31,913,733
Oct 4, 2024 2.750 2.840 2.570 2.630 2.630 30,771,526
Oct 3, 2024 3.150 3.180 2.500 2.720 2.720 60,567,246
Oct 2, 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 9, 2024 1.640 1.640 1.510 1.550 1.550 15,057,978
Sep 5, 2024 1.630 1.650 1.610 1.630 1.630 4,817,179
Sep 4, 2024 1.640 1.650 1.610 1.630 1.630 3,133,000
Sep 3, 2024 1.640 1.670 1.610 1.630 1.630 7,367,257
Sep 2, 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 9, 2024 1.720 1.770 1.710 1.750 1.750 8,100,071
Aug 8, 2024 1.700 1.740 1.670 1.690 1.690 5,240,995
Aug 7, 2024 1.690 1.710 1.670 1.700 1.700 3,133,447
Aug 6, 2024 1.650 1.700 1.640 1.670 1.670 5,509,636
Aug 5, 2024 1.700 1.720 1.620 1.650 1.650 7,523,400
Aug 2, 2024 1.700 1.710 1.660 1.690 1.690 8,503,032
Aug 1, 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 9, 2024 1.710 1.760 1.710 1.730 1.730 9,912,285
Jul 8, 2024 1.800 1.800 1.710 1.720 1.720 11,892,960
Jul 4, 2024 1.880 1.880 1.840 1.850 1.850 3,360,157
Jul 3, 2024 1.810 1.880 1.810 1.870 1.870 12,372,276
Jul 2, 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 7, 2024 1.920 1.970 1.900 1.900 1.900 5,960,540
Jun 6, 2024 2.010 2.040 1.890 1.900 1.900 21,080,084
Jun 5, 2024 1.980 2.030 1.960 1.960 1.960 8,455,414
Jun 4, 2024 1.910 2.000 1.890 1.980 1.980 11,711,704
Jun 3, 2024 1.890 1.920 1.860 1.880 1.880 10,622,701
May 31, 2024 1.920 1.950 1.860 1.880 1.880 12,286,000
May 30, 2024 1.950 1.960 1.900 1.910 1.910 11,211,430
May 29, 2024 2.040 2.070 1.950 1.960 1.960 16,104,372
May 28, 2024 2.090 2.130 2.000 2.030 2.030 15,904,701
May 27, 2024 2.040 2.100 1.990 2.040 2.040 17,022,014
May 24, 2024 2.180 2.190 2.040 2.040 2.040 29,436,000
May 23, 2024 0.157 Dividend
May 23, 2024 2.360 2.360 2.180 2.200 2.200 30,461,259
May 22, 2024 2.390 2.600 2.340 2.500 2.343 53,772,924
May 21, 2024 2.440 2.510 2.340 2.370 2.221 28,159,975
May 20, 2024 2.480 2.540 2.330 2.440 2.287 69,715,088
May 17, 2024 2.220 2.450 2.160 2.440 2.287 92,113,671
May 16, 2024 2.110 2.160 2.060 2.150 2.015 40,959,985
May 14, 2024 2.070 2.160 2.000 2.040 1.912 18,312,150
May 13, 2024 2.070 2.090 2.020 2.070 1.940 16,635,512
May 10, 2024 2.000 2.100 1.980 2.070 1.940 39,778,118
May 9, 2024 1.900 2.050 1.900 2.000 1.874 21,779,723
May 8, 2024 2.020 2.020 1.890 1.890 1.771 12,494,728
May 7, 2024 2.000 2.020 1.960 2.000 1.874 19,803,913
May 6, 2024 2.020 2.020 1.930 1.990 1.865 29,935,736
May 3, 2024 2.070 2.070 1.970 2.010 1.884 15,586,393
May 2, 2024 1.910 2.100 1.910 2.070 1.940 16,120,224
Apr 30, 2024 2.000 2.010 1.900 1.960 1.837 15,124,292
Apr 29, 2024 1.910 2.060 1.890 1.970 1.846 59,317,646
Apr 26, 2024 1.790 1.900 1.760 1.890 1.771 17,634,496
Apr 25, 2024 1.760 1.800 1.720 1.750 1.640 8,220,849
Apr 24, 2024 1.690 1.760 1.670 1.750 1.640 11,436,287
Apr 23, 2024 1.670 1.690 1.630 1.690 1.584 6,552,467
Apr 22, 2024 1.720 1.740 1.640 1.660 1.556 10,681,450
Apr 19, 2024 1.710 1.710 1.650 1.680 1.574 6,466,207
Apr 18, 2024 1.740 1.740 1.670 1.710 1.603 10,726,798
Apr 17, 2024 1.710 1.770 1.710 1.730 1.621 6,117,016
Apr 16, 2024 1.710 1.820 1.690 1.720 1.612 20,127,480
Apr 15, 2024 1.730 1.780 1.710 1.740 1.631 7,425,494
Apr 12, 2024 1.790 1.810 1.710 1.740 1.631 8,117,000
Apr 11, 2024 1.790 1.820 1.760 1.810 1.696 4,252,504
Apr 10, 2024 1.820 1.850 1.800 1.810 1.696 5,876,834
Apr 9, 2024 1.780 1.820 1.770 1.800 1.687 4,993,938
Apr 8, 2024 1.780 1.800 1.750 1.750 1.640 8,333,242
Apr 5, 2024 1.800 1.810 1.750 1.770 1.659 1,601,000
Apr 3, 2024 1.860 1.920 1.800 1.800 1.687 15,773,708
Apr 2, 2024 1.850 1.880 1.680 1.870 1.753 23,889,306
Mar 28, 2024 1.870 1.900 1.840 1.860 1.743 9,378,147
Mar 27, 2024 1.980 1.990 1.810 1.870 1.753 17,531,000
Mar 26, 2024 2.070 2.070 1.940 1.960 1.837 17,636,253
Mar 25, 2024 1.960 2.060 1.950 2.050 1.921 10,387,000
Mar 22, 2024 1.990 1.990 1.890 1.960 1.837 9,325,958
Mar 21, 2024 1.950 2.030 1.950 1.990 1.865 7,648,668
Mar 20, 2024 1.950 1.960 1.920 1.940 1.818 5,086,836
Mar 19, 2024 2.000 2.000 1.940 1.960 1.837 8,542,202
Mar 18, 2024 2.030 2.050 1.960 2.010 1.884 11,028,289
Mar 15, 2024 2.050 2.060 2.000 2.040 1.912 32,278,563
Mar 14, 2024 2.050 2.100 2.030 2.050 1.921 4,541,510
Mar 13, 2024 2.140 2.140 2.040 2.050 1.921 8,122,032
Mar 12, 2024 2.050 2.170 1.990 2.140 2.006 30,894,754
Mar 11, 2024 2.040 2.090 2.010 2.060 1.931 8,665,952
Mar 8, 2024 2.010 2.060 2.000 2.030 1.903 5,162,841
Mar 7, 2024 2.000 2.030 1.970 2.010 1.884 7,928,224
Mar 6, 2024 1.950 2.030 1.950 2.010 1.884 9,730,593
Mar 5, 2024 1.940 1.980 1.900 1.950 1.828 9,726,116
Mar 4, 2024 1.980 2.010 1.900 1.940 1.818 10,960,137
Mar 1, 2024 2.030 2.030 1.960 1.980 1.856 7,967,572
Feb 29, 2024 1.990 2.030 1.930 2.000 1.874 17,289,736
Feb 28, 2024 2.080 2.110 1.940 1.950 1.828 18,550,000
Feb 27, 2024 2.050 2.090 1.990 2.070 1.940 17,541,581
Feb 26, 2024 1.980 2.130 1.930 2.050 1.921 29,917,192
Feb 23, 2024 1.850 1.960 1.840 1.960 1.837 19,964,787
Feb 22, 2024 1.790 1.840 1.760 1.840 1.724 10,233,930
Feb 21, 2024 1.710 1.800 1.680 1.790 1.678 17,748,940
Feb 20, 2024 1.710 1.720 1.680 1.690 1.584 7,782,454
Feb 19, 2024 1.780 1.780 1.660 1.690 1.584 14,494,032
Feb 16, 2024 1.630 1.780 1.590 1.780 1.668 6,401,032
Feb 15, 2024 1.660 1.660 1.540 1.630 1.528 2,540,096
Feb 14, 2024 1.660 1.660 1.560 1.640 1.537 2,975,000
Feb 9, 2024 1.620 1.620 1.620 1.620 1.518 -
Feb 8, 2024 1.670 1.720 1.670 1.700 1.593 9,401,953
Feb 7, 2024 1.720 1.720 1.630 1.660 1.556 11,587,361
Feb 6, 2024 1.580 1.690 1.560 1.680 1.574 14,970,221
Feb 5, 2024 1.610 1.610 1.540 1.560 1.462 8,906,000
Feb 2, 2024 1.640 1.680 1.560 1.580 1.481 9,467,033
Feb 1, 2024 1.600 1.650 1.540 1.610 1.509 8,475,908
Jan 31, 2024 1.630 1.630 1.560 1.590 1.490 9,431,032
Jan 30, 2024 1.690 1.690 1.600 1.610 1.509 7,826,883
Jan 29, 2024 1.720 1.760 1.650 1.680 1.574 17,138,129
Jan 26, 2024 1.720 1.750 1.640 1.660 1.556 13,211,017
Jan 25, 2024 1.660 1.760 1.610 1.720 1.612 20,511,980
Jan 24, 2024 1.620 1.640 1.510 1.630 1.528 11,432,576
Jan 23, 2024 1.520 1.600 1.500 1.570 1.471 14,310,923
Jan 22, 2024 1.580 1.580 1.470 1.490 1.396 14,751,643
Jan 19, 2024 1.630 1.660 1.540 1.570 1.471 13,047,480
Jan 18, 2024 1.620 1.660 1.600 1.630 1.528 15,513,508
Jan 17, 2024 1.750 1.750 1.600 1.620 1.518 15,033,417
Jan 16, 2024 1.820 1.840 1.740 1.750 1.640 6,377,500
Jan 15, 2024 1.830 1.830 1.830 1.830 1.715 -
Jan 12, 2024 1.870 1.900 1.820 1.820 1.706 5,042,000
Jan 11, 2024 1.860 1.880 1.820 1.870 1.753 5,812,322
Jan 10, 2024 1.820 1.870 1.790 1.840 1.724 8,699,900
Jan 9, 2024 1.790 1.830 1.770 1.820 1.706 7,330,870
Jan 8, 2024 1.800 1.800 1.740 1.780 1.668 7,335,262
Jan 5, 2024 1.800 1.830 1.770 1.780 1.668 4,388,247
Jan 4, 2024 1.820 1.820 1.770 1.800 1.687 5,533,893
Jan 3, 2024 1.790 1.840 1.790 1.820 1.706 8,690,096
Jan 2, 2024 1.870 1.890 1.790 1.790 1.678 9,811,965
Dec 29, 2023 1.870 1.910 1.850 1.870 1.753 10,247,220
Dec 28, 2023 1.790 1.870 1.790 1.860 1.743 15,737,839
Dec 27, 2023 1.810 1.830 1.740 1.790 1.678 13,120,668
Dec 22, 2023 1.920 1.920 1.800 1.810 1.696 18,217,469
Dec 21, 2023 1.890 1.920 1.860 1.900 1.781 8,834,889
Dec 20, 2023 1.900 1.940 1.870 1.900 1.781 9,851,792
Dec 19, 2023 1.970 1.970 1.840 1.880 1.762 13,531,994
Dec 18, 2023 1.970 2.000 1.900 1.960 1.837 9,128,129
Dec 15, 2023 1.930 2.030 1.920 1.980 1.856 28,824,490
Dec 14, 2023 1.900 1.950 1.860 1.880 1.762 10,407,476
Dec 13, 2023 1.940 1.940 1.830 1.860 1.743 21,063,676
Dec 12, 2023 1.950 2.000 1.840 1.930 1.809 27,510,198
Dec 11, 2023 1.970 1.970 1.850 1.900 1.781 20,194,244
Dec 8, 2023 2.110 2.120 1.940 1.970 1.846 31,311,450
Dec 7, 2023 2.100 2.130 2.070 2.090 1.959 9,249,000
Dec 6, 2023 2.150 2.180 2.080 2.100 1.968 23,597,856
Dec 5, 2023 2.180 2.200 2.120 2.150 2.015 14,402,852
Dec 4, 2023 2.310 2.320 2.160 2.180 2.043 15,686,304
Dec 1, 2023 2.260 2.330 2.190 2.270 2.127 22,896,813
Nov 30, 2023 2.170 2.360 2.110 2.260 2.118 33,632,051
Nov 29, 2023 2.260 2.260 2.120 2.130 1.996 20,077,950
Nov 28, 2023 2.320 2.350 2.210 2.230 2.090 17,342,684
Nov 27, 2023 2.550 2.550 2.270 2.280 2.137 55,935,153
Nov 24, 2023 2.600 2.610 2.500 2.520 2.362 42,945,207
Nov 23, 2023 2.260 2.600 2.230 2.600 2.437 87,314,736
Nov 22, 2023 2.320 2.350 2.240 2.250 2.109 21,013,423
Nov 21, 2023 2.280 2.490 2.260 2.280 2.137 62,451,254
Nov 20, 2023 2.120 2.250 2.100 2.180 2.043 30,138,321
Nov 17, 2023 2.110 2.110 2.040 2.040 1.912 6,044,032
Nov 16, 2023 2.120 2.150 2.080 2.110 1.977 9,678,514
Nov 15, 2023 2.090 2.130 2.040 2.120 1.987 16,590,152
Nov 14, 2023 2.070 2.080 1.990 2.010 1.884 14,960,096
Nov 13, 2023 2.120 2.120 2.020 2.050 1.921 9,591,000
Nov 10, 2023 2.140 2.150 2.060 2.090 1.959 12,257,000
Nov 9, 2023 2.220 2.230 2.100 2.100 1.968 22,738,900
Nov 8, 2023 2.130 2.340 2.120 2.250 2.109 31,307,022
Nov 7, 2023 2.190 2.210 2.120 2.130 1.996 7,709,000
Nov 6, 2023 2.100 2.220 2.090 2.200 2.062 16,997,222
Nov 3, 2023 2.100 2.100 2.060 2.080 1.949 6,553,894
Nov 2, 2023 2.060 2.160 2.050 2.060 1.931 6,828,321
Nov 1, 2023 2.090 2.100 2.040 2.070 1.940 5,790,064
Oct 31, 2023 2.180 2.180 2.060 2.080 1.949 8,466,000
Oct 30, 2023 2.220 2.230 2.150 2.170 2.034 6,812,108

Related Tickers