Sunac Services Holdings Limited (HKG:1516)
Hong Kong · Delayed Price · Currency is HKD 0.9500
0.00 (0.00%)
Apr 17, 2026, 4:08 PM HKT
Sunac Services Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 2,883,243 |
| Apr 16, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 4,744,539 |
| Apr 15, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 2,197,767 |
| Apr 14, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 8,494,492 |
| Apr 13, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | - | 3,159,154 |
| Apr 10, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 5,506,167 |
| Apr 9, 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 4,265,275 |
| Apr 8, 2026 | 0.89 | 0.94 | 0.89 | 0.93 | 0.93 | 5.68% | 10,758,190 |
| Apr 2, 2026 | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | 3.53% | 6,957,922 |
| Apr 1, 2026 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 2.41% | 12,100,565 |
| Mar 31, 2026 | 0.86 | 0.88 | 0.82 | 0.83 | 0.83 | -3.49% | 15,165,530 |
| Mar 30, 2026 | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -10.42% | 28,240,000 |
| Mar 27, 2026 | 0.88 | 0.97 | 0.88 | 0.96 | 0.96 | 9.09% | 27,251,110 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.85 | 0.88 | 0.88 | -24.14% | 88,501,800 |
| Mar 25, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 12,173,030 |
| Mar 24, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 6.54% | 7,685,352 |
| Mar 23, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | 6,947,567 |
| Mar 20, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | - | 12,666,560 |
| Mar 19, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 14,139,300 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -3.33% | 12,787,030 |
| Mar 17, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 8,974,480 |
| Mar 16, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 7,360,776 |
| Mar 13, 2026 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | 0.81% | 10,396,840 |
| Mar 12, 2026 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | - | 17,302,680 |
| Mar 11, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -1.59% | 11,136,240 |
| Mar 10, 2026 | 1.36 | 1.36 | 1.19 | 1.26 | 1.26 | -8.70% | 44,211,910 |
| Mar 9, 2026 | 1.32 | 1.38 | 1.28 | 1.38 | 1.38 | 2.99% | 32,303,910 |
| Mar 6, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 16,430,730 |
| Mar 5, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 18,562,720 |
| Mar 4, 2026 | 1.31 | 1.31 | 1.27 | 1.31 | 1.31 | - | 31,003,543 |
| Mar 3, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 23,971,100 |
| Mar 2, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -3.01% | 36,112,090 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | - | 11,418,060 |
| Feb 26, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 10,110,570 |
| Feb 25, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 3.85% | 16,251,410 |
| Feb 24, 2026 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 31,326,090 |
| Feb 23, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | - | 2,776,865 |
| Feb 20, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 12,557,370 |
| Feb 16, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 1,622,616 |
| Feb 13, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 9,455,067 |
| Feb 12, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 5,399,299 |
| Feb 11, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | - | 5,315,478 |
| Feb 10, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | - | 8,102,410 |
| Feb 9, 2026 | 1.40 | 1.43 | 1.37 | 1.38 | 1.38 | -1.43% | 18,199,270 |
| Feb 6, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -1.41% | 5,234,972 |
| Feb 5, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 9,007,200 |
| Feb 4, 2026 | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | 1.44% | 20,087,570 |
| Feb 3, 2026 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | - | 9,846,464 |
| Feb 2, 2026 | 1.43 | 1.44 | 1.37 | 1.39 | 1.39 | -3.47% | 13,550,570 |
| Jan 30, 2026 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -3.36% | 15,421,410 |