Sunac Services Holdings Limited (HKG:1516)
Hong Kong · Delayed Price · Currency is HKD 0.9600
+0.0300 (3.23%)
May 29, 2026, 4:08 PM HKT
Sunac Services Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.93 | 0.99 | 0.93 | 0.96 | 0.96 | 3.23% | 32,836,284 |
| May 28, 2026 | 0.92 | 0.94 | 0.91 | 0.93 | 0.93 | 1.09% | 5,569,592 |
| May 27, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -2.02% | 6,782,016 |
| May 26, 2026 | 0.96 | 0.97 | 0.92 | 0.95 | 0.94 | -1.04% | 9,957,046 |
| May 22, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.95 | -2.04% | 5,666,014 |
| May 21, 2026 | 1.08 | 1.08 | 0.97 | 0.98 | 0.97 | -9.26% | 14,125,780 |
| May 20, 2026 | 1.10 | 1.10 | 1.02 | 1.08 | 1.07 | -1.82% | 12,102,820 |
| May 19, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.09 | -2.65% | 5,952,547 |
| May 18, 2026 | 1.15 | 1.16 | 1.08 | 1.13 | 1.12 | -2.59% | 10,466,000 |
| May 15, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.15 | - | 5,055,544 |
| May 14, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.15 | 0.87% | 3,550,750 |
| May 13, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.14 | -0.86% | 9,530,644 |
| May 12, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.15 | 1.75% | 4,978,961 |
| May 11, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.13 | - | 3,075,777 |
| May 8, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.13 | 3.64% | 7,086,322 |
| May 7, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.09 | 0.92% | 4,063,410 |
| May 6, 2026 | 1.04 | 1.09 | 1.02 | 1.09 | 1.08 | 4.81% | 8,003,420 |
| May 5, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.03 | -1.89% | 2,040,353 |
| May 4, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.05 | 0.95% | 7,430,469 |
| Apr 30, 2026 | 0.98 | 1.07 | 0.98 | 1.05 | 1.04 | 7.14% | 10,389,000 |
| Apr 29, 2026 | 0.93 | 0.99 | 0.92 | 0.98 | 0.97 | 5.38% | 10,393,820 |
| Apr 28, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.92 | - | 2,568,255 |
| Apr 27, 2026 | 0.93 | 0.93 | 0.91 | 0.93 | 0.92 | -1.06% | 4,840,821 |
| Apr 24, 2026 | 0.93 | 0.94 | 0.91 | 0.94 | 0.93 | 1.08% | 5,124,060 |
| Apr 23, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.92 | - | 1,082,049 |
| Apr 22, 2026 | 0.94 | 0.94 | 0.91 | 0.93 | 0.92 | -2.11% | 7,326,294 |
| Apr 21, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.94 | 1.06% | 2,907,575 |
| Apr 20, 2026 | 0.94 | 0.95 | 0.92 | 0.94 | 0.93 | -1.05% | 3,036,229 |
| Apr 17, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.94 | - | 2,883,243 |
| Apr 16, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.94 | 1.06% | 4,744,539 |
| Apr 15, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.93 | - | 2,197,767 |
| Apr 14, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.93 | - | 8,494,492 |
| Apr 13, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.93 | - | 3,159,154 |
| Apr 10, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.93 | 2.17% | 5,506,167 |
| Apr 9, 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 0.91 | -1.08% | 4,265,275 |
| Apr 8, 2026 | 0.89 | 0.94 | 0.89 | 0.93 | 0.92 | 5.68% | 10,758,190 |
| Apr 2, 2026 | 0.85 | 0.89 | 0.85 | 0.88 | 0.87 | 3.53% | 6,957,922 |
| Apr 1, 2026 | 0.84 | 0.86 | 0.83 | 0.85 | 0.84 | 2.41% | 12,100,560 |
| Mar 31, 2026 | 0.86 | 0.88 | 0.82 | 0.83 | 0.82 | -3.49% | 15,165,530 |
| Mar 30, 2026 | 0.95 | 0.95 | 0.86 | 0.86 | 0.85 | -10.42% | 28,240,000 |
| Mar 27, 2026 | 0.88 | 0.97 | 0.88 | 0.96 | 0.95 | 9.09% | 27,251,110 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.85 | 0.88 | 0.87 | -24.14% | 88,501,800 |
| Mar 25, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.15 | 1.75% | 12,173,030 |
| Mar 24, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.13 | 6.54% | 7,685,352 |
| Mar 23, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.06 | -3.60% | 6,947,567 |
| Mar 20, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.10 | - | 12,666,560 |
| Mar 19, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.10 | -4.31% | 14,139,300 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.15 | -3.33% | 12,787,030 |
| Mar 17, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.19 | -0.83% | 8,974,480 |
| Mar 16, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.20 | -3.20% | 7,360,776 |