Sunac Services Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01516 | 2020-11-19 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-11 | 0 | 8 | 1.380 | 1.370 | 1.380 | 124,397,229 | 1.380 | 1.370 | 1.380 | 1.360 | 1.440 | 89,343,947 | 1.3923 | -4.17% |
| 2026-01-30 | 0 | 21 | 1.440 | 1.430 | 1.440 | 401,389,039 | 1.440 | 1.430 | 1.440 | 1.340 | 1.500 | 284,583,423 | 1.4104 | 2.86% |
| 2025-12-31 | 0 | 21 | 1.400 | 1.390 | 1.400 | 278,726,169 | 1.400 | 1.390 | 1.400 | 1.380 | 1.550 | 192,591,079 | 1.4472 | -8.50% |
| 2025-11-28 | 0 | 20 | 1.530 | 1.530 | 1.540 | 495,782,451 | 1.530 | 1.530 | 1.540 | 1.510 | 1.730 | 308,264,381 | 1.6083 | -1.29% |
| 2025-10-31 | 0 | 20 | 1.550 | 1.550 | 1.560 | 269,436,978 | 1.550 | 1.550 | 1.560 | 1.520 | 1.620 | 171,082,135 | 1.5749 | -5.49% |
| 2025-09-30 | 0 | 22 | 1.640 | 1.640 | 1.650 | 663,036,642 | 1.640 | 1.640 | 1.650 | 1.560 | 1.790 | 397,069,116 | 1.6698 | -1.80% |
| 2025-08-29 | 0 | 21 | 1.670 | 1.670 | 1.680 | 947,245,144 | 1.670 | 1.670 | 1.680 | 1.660 | 2.220 | 505,406,698 | 1.8742 | -6.70% |
| 2025-07-31 | 0 | 22 | 1.790 | 1.780 | 1.790 | 551,062,290 | 1.790 | 1.780 | 1.790 | 1.740 | 1.950 | 298,745,352 | 1.8446 | 3.47% |
| 2025-06-30 | 0 | 21 | 1.730 | 1.720 | 1.730 | 233,106,361 | 1.730 | 1.720 | 1.730 | 1.590 | 1.780 | 136,105,088 | 1.7127 | 3.59% |
| 2025-05-30 | 0 | 20 | 1.670 | 1.670 | 1.680 | 236,073,239 | 1.670 | 1.670 | 1.680 | 1.586 | 1.722 | 143,374,274 | 1.6466 | -0.41% |
| 2025-04-30 | 0 | 19 | 1.840 | 1.840 | 1.850 | 491,562,094 | 1.677 | 1.677 | 1.686 | 1.376 | 1.732 | 319,322,529 | 1.5394 | 6.98% |
| 2025-03-31 | 0 | 21 | 1.720 | 1.720 | 1.730 | 597,086,906 | 1.568 | 1.568 | 1.577 | 1.449 | 1.613 | 388,085,109 | 1.5385 | 4.24% |
| 2025-02-28 | 0 | 20 | 1.650 | 1.650 | 1.660 | 421,932,731 | 1.504 | 1.504 | 1.513 | 1.349 | 1.577 | 284,128,059 | 1.4850 | 5.77% |
| 2025-01-28 | 0 | 19 | 1.560 | 1.550 | 1.560 | 349,052,040 | 1.422 | 1.413 | 1.422 | 1.321 | 1.522 | 246,681,761 | 1.4150 | -6.02% |
| 2024-12-31 | 0 | 20 | 1.660 | 1.640 | 1.660 | 500,483,182 | 1.513 | 1.495 | 1.513 | 1.458 | 1.832 | 311,238,944 | 1.6080 | -7.26% |
| 2024-11-29 | 0 | 21 | 1.790 | 1.780 | 1.790 | 655,238,165 | 1.631 | 1.622 | 1.631 | 1.540 | 2.023 | 369,940,115 | 1.7712 | -7.25% |
| 2024-10-31 | 0 | 21 | 1.930 | 1.930 | 1.950 | 1,874,158,381 | 1.759 | 1.759 | 1.777 | 1.659 | 2.898 | 950,705,313 | 1.9713 | -14.98% |
| 2024-09-30 | 0 | 19 | 2.270 | 2.260 | 2.270 | 775,685,177 | 2.069 | 2.060 | 2.069 | 1.312 | 2.096 | 452,360,873 | 1.7147 | 34.32% |
| 2024-08-30 | 0 | 22 | 1.690 | 1.690 | 1.700 | 281,907,097 | 1.540 | 1.540 | 1.549 | 1.422 | 1.622 | 182,361,098 | 1.5459 | -3.43% |
| 2024-07-31 | 0 | 22 | 1.750 | 1.740 | 1.750 | 299,924,549 | 1.595 | 1.586 | 1.595 | 1.522 | 1.722 | 185,869,030 | 1.6136 | -3.31% |
| 2024-06-28 | 0 | 19 | 1.810 | 1.810 | 1.820 | 366,621,542 | 1.650 | 1.650 | 1.659 | 1.650 | 1.859 | 211,216,372 | 1.7358 | -3.72% |
| 2024-05-31 | 0 | 21 | 1.880 | 1.880 | 1.890 | 1,333,725,464 | 1.713 | 1.713 | 1.722 | 1.614 | 2.221 | 701,623,380 | 1.9009 | 2.35% |
| 2024-04-30 | 0 | 20 | 1.960 | 1.950 | 1.960 | 463,009,501 | 1.674 | 1.666 | 1.674 | 1.392 | 1.760 | 295,819,154 | 1.5652 | 5.38% |
| 2024-03-28 | 0 | 20 | 1.860 | 1.850 | 1.860 | 465,226,594 | 1.589 | 1.580 | 1.589 | 1.546 | 1.853 | 272,256,737 | 1.7088 | -7.00% |
| 2024-02-29 | 0 | 19 | 2.000 | 1.990 | 2.000 | 418,688,211 | 1.708 | 1.700 | 1.708 | 1.315 | 1.819 | 268,834,944 | 1.5574 | 25.79% |
| 2024-01-31 | 0 | 22 | 1.590 | 1.590 | 1.600 | 384,638,796 | 1.358 | 1.358 | 1.367 | 1.256 | 1.623 | 266,977,475 | 1.4407 | -14.97% |
| 2023-12-29 | 0 | 19 | 1.870 | 1.870 | 1.880 | 640,769,478 | 1.597 | 1.597 | 1.606 | 1.486 | 1.990 | 379,116,012 | 1.6902 | -17.26% |
| 2023-11-30 | 0 | 22 | 2.260 | 2.250 | 2.260 | 1,232,143,097 | 1.930 | 1.922 | 1.930 | 1.700 | 2.229 | 629,758,931 | 1.9565 | 8.65% |
| 2023-10-31 | 0 | 20 | 2.080 | 2.070 | 2.080 | 588,233,186 | 1.777 | 1.768 | 1.777 | 1.760 | 2.169 | 303,574,078 | 1.9377 | -15.79% |
| 2023-09-29 | 0 | 19 | 2.470 | 2.460 | 2.490 | 2,680,818,832 | 2.110 | 2.101 | 2.127 | 1.866 | 2.752 | 1,187,115,982 | 2.2583 | 9.84% |
| 2023-08-31 | 0 | 23 | 2.450 | 2.450 | 2.460 | 807,855,685 | 1.921 | 1.921 | 1.929 | 1.631 | 2.140 | 432,003,944 | 1.8700 | -4.30% |
| 2023-07-31 | 0 | 20 | 2.560 | 2.550 | 2.560 | 728,027,562 | 2.007 | 1.999 | 2.007 | 1.552 | 2.172 | 403,347,139 | 1.8050 | 15.84% |
| 2023-06-30 | 0 | 21 | 2.210 | 2.210 | 2.220 | 721,578,128 | 1.733 | 1.733 | 1.740 | 1.536 | 2.015 | 403,671,037 | 1.7875 | 11.25% |
| 2023-05-31 | 0 | 21 | 2.140 | 2.140 | 2.150 | 532,541,557 | 1.557 | 1.557 | 1.565 | 1.550 | 2.147 | 288,653,141 | 1.8449 | -24.38% |
| 2023-04-28 | 0 | 17 | 2.830 | 2.820 | 2.830 | 1,174,840,469 | 2.060 | 2.052 | 2.060 | 2.016 | 2.802 | 478,728,681 | 2.4541 | -15.52% |
| 2023-03-31 | 0 | 23 | 3.350 | 3.350 | 3.370 | 950,161,888 | 2.438 | 2.438 | 2.452 | 2.016 | 2.569 | 413,152,624 | 2.2998 | 7.03% |
| 2023-02-28 | 0 | 20 | 3.130 | 3.120 | 3.130 | 1,228,617,934 | 2.278 | 2.271 | 2.278 | 2.263 | 2.969 | 472,116,049 | 2.6024 | -19.74% |
| 2023-01-31 | 0 | 18 | 3.900 | 3.890 | 3.900 | 2,048,018,537 | 2.838 | 2.831 | 2.838 | 2.685 | 3.530 | 665,097,107 | 3.0793 | -7.14% |
| 2022-12-30 | 0 | 20 | 4.200 | 4.190 | 4.200 | 4,818,037,283 | 3.057 | 3.049 | 3.057 | 2.358 | 3.631 | 1,584,517,548 | 3.0407 | 31.25% |
| 2022-11-30 | 0 | 22 | 3.200 | 3.200 | 3.210 | 3,569,592,202 | 2.329 | 2.329 | 2.336 | 0.997 | 2.605 | 1,914,557,819 | 1.8644 | 131.88% |
| 2022-10-31 | 0 | 20 | 1.380 | 1.380 | 1.410 | 562,885,996 | 1.004 | 1.004 | 1.026 | 0.953 | 1.579 | 463,498,772 | 1.2144 | -29.95% |
| 2022-09-30 | 0 | 21 | 1.970 | 1.960 | 1.970 | 899,197,576 | 1.434 | 1.426 | 1.434 | 1.317 | 2.030 | 523,161,946 | 1.7188 | -17.23% |
| 2022-08-31 | 0 | 23 | 2.380 | 2.380 | 2.390 | 1,139,180,461 | 1.732 | 1.732 | 1.739 | 1.732 | 2.467 | 536,874,792 | 2.1219 | -29.38% |
| 2022-07-29 | 0 | 20 | 3.370 | 3.360 | 3.370 | 1,445,675,430 | 2.452 | 2.445 | 2.452 | 2.416 | 3.457 | 533,470,357 | 2.7099 | -29.35% |
| 2022-06-30 | 0 | 21 | 4.770 | 4.760 | 4.770 | 2,712,094,949 | 3.471 | 3.464 | 3.471 | 2.745 | 3.697 | 842,420,870 | 3.2194 | 16.61% |
| 2022-05-31 | 0 | 20 | 4.230 | 4.230 | 4.240 | 2,785,473,183 | 2.977 | 2.977 | 2.984 | 2.238 | 3.280 | 1,047,369,947 | 2.6595 | -2.53% |
| 2022-04-29 | 0 | 18 | 4.340 | 4.330 | 4.340 | 2,761,883,816 | 3.054 | 3.047 | 3.054 | 2.611 | 4.265 | 824,387,417 | 3.3502 | -10.52% |
| 2022-03-31 | 0 | 23 | 4.850 | 4.850 | 4.880 | 5,812,592,851 | 3.413 | 3.413 | 3.434 | 2.041 | 5.032 | 1,752,599,223 | 3.3166 | -26.85% |
| 2022-02-28 | 0 | 17 | 6.630 | 6.620 | 6.630 | 2,181,138,787 | 4.666 | 4.659 | 4.666 | 4.567 | 7.136 | 370,262,359 | 5.8908 | -24.74% |
| 2022-01-31 | 0 | 21 | 8.810 | 8.800 | 8.810 | 4,089,796,693 | 6.200 | 6.193 | 6.200 | 4.546 | 6.686 | 712,802,261 | 5.7376 | 10.82% |
| 2021-12-31 | 0 | 22 | 7.950 | 7.940 | 7.950 | 4,538,903,770 | 5.595 | 5.588 | 5.595 | 5.123 | 8.980 | 665,312,977 | 6.8222 | -35.99% |
| 2021-11-30 | 0 | 22 | 12.42 | 12.40 | 12.42 | 7,090,889,955 | 8.741 | 8.727 | 8.741 | 8.670 | 12.17 | 706,774,713 | 10.033 | -21.29% |
| 2021-10-29 | 0 | 18 | 15.78 | 15.78 | 15.80 | 3,478,447,348 | 11.11 | 11.11 | 11.12 | 10.53 | 13.91 | 293,943,040 | 11.834 | -1.99% |
| 2021-09-30 | 0 | 21 | 16.10 | 16.10 | 16.12 | 5,203,675,193 | 11.33 | 11.33 | 11.34 | 8.938 | 14.25 | 472,465,609 | 11.014 | -20.49% |
| 2021-08-31 | 0 | 22 | 20.25 | 20.20 | 20.25 | 3,295,285,587 | 14.25 | 14.22 | 14.25 | 12.74 | 16.12 | 229,543,855 | 14.356 | -3.57% |
| 2021-07-30 | 0 | 21 | 21.00 | 20.90 | 21.00 | 6,087,811,996 | 14.78 | 14.71 | 14.78 | 11.87 | 20.30 | 385,771,364 | 15.781 | -27.21% |
| 2021-06-30 | 0 | 21 | 28.85 | 28.80 | 28.85 | 3,724,446,749 | 20.30 | 20.27 | 20.30 | 15.58 | 20.69 | 212,105,286 | 17.559 | 19.06% |
| 2021-05-31 | 0 | 20 | 24.30 | 24.30 | 24.35 | 4,604,424,157 | 17.05 | 17.05 | 17.09 | 14.35 | 17.86 | 283,609,946 | 16.235 | 0.41% |
| 2021-04-30 | 0 | 19 | 24.20 | 24.15 | 24.20 | 2,397,337,028 | 16.98 | 16.95 | 16.98 | 15.26 | 18.35 | 140,763,435 | 17.031 | -1.22% |
| 2021-03-31 | 0 | 23 | 24.50 | 24.50 | 24.60 | 4,440,172,218 | 17.19 | 17.19 | 17.26 | 12.93 | 18.04 | 274,776,985 | 16.159 | -2.00% |
| 2021-02-26 | 0 | 18 | 25.00 | 24.95 | 25.00 | 2,727,921,192 | 17.54 | 17.51 | 17.54 | 14.46 | 19.90 | 159,578,507 | 17.095 | 14.68% |
| 2021-01-29 | 0 | 20 | 21.80 | 21.60 | 21.80 | 3,784,447,137 | 15.30 | 15.16 | 15.30 | 11.35 | 17.86 | 247,421,338 | 15.296 | 27.04% |
| 2020-12-31 | 0 | 22 | 17.16 | 17.16 | 17.18 | 2,628,288,434 | 12.04 | 12.04 | 12.06 | 8.449 | 12.35 | 251,933,878 | 10.432 | 43.72% |
| 2020-11-30 | 0 | 8 | 11.94 | 11.94 | 12.02 | 3,907,209,032 | 8.379 | 8.379 | 8.435 | 8.042 | 9.993 | 434,183,900 | 8.9990 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy