HKSE - Delayed Quote
HKD
Sunac Services Holdings Limited (1516.HK)
0.655
-0.005
(-0.76%)
As of 9:44:03 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.660
0.660
0.655
0.655
0.655
107,000
Oct 30, 2026
0.675
0.680
0.660
0.660
0.660
1,313,127
Oct 29, 2026
0.675
0.685
0.660
0.670
0.670
1,979,962
Oct 28, 2026
0.680
0.690
0.670
0.670
0.670
2,647,096
Oct 27, 2026
0.690
0.700
0.675
0.680
0.680
1,942,032
Oct 26, 2026
0.690
0.710
0.685
0.695
0.695
874,000
Oct 23, 2026
0.685
0.700
0.680
0.685
0.685
1,414,257
Oct 22, 2026
0.705
0.715
0.680
0.685
0.685
2,193,135
Oct 21, 2026
0.730
0.730
0.705
0.705
0.705
1,901,000
Oct 20, 2026
0.705
0.725
0.700
0.715
0.715
3,065,643
Oct 16, 2026
0.710
0.715
0.700
0.710
0.710
2,010,228
Oct 15, 2026
0.710
0.710
0.690
0.705
0.705
3,154,032
Oct 14, 2026
0.725
0.730
0.705
0.705
0.705
2,956,000
Oct 13, 2026
0.715
0.735
0.715
0.720
0.720
1,841,064
Oct 12, 2026
0.740
0.740
0.715
0.715
0.715
2,171,003
Oct 9, 2026
0.730
0.750
0.725
0.740
0.740
902,880
Oct 8, 2026
0.740
0.760
0.730
0.740
0.740
3,024,603
Oct 7, 2026
0.745
0.755
0.735
0.740
0.740
1,183,000
Oct 6, 2026
0.740
0.755
0.740
0.745
0.745
890,286
Oct 5, 2026
0.745
0.750
0.735
0.740
0.740
1,543,500
Oct 2, 2026
0.770
0.770
0.740
0.745
0.745
1,504,096
Sep 30, 2026
0.780
0.800
0.770
0.770
0.770
5,864,000
Sep 29, 2026
0.765
0.790
0.765
0.780
0.780
2,135,000
Sep 28, 2026
0.765
0.770
0.755
0.760
0.760
1,576,607
Sep 25, 2026
0.750
0.775
0.735
0.765
0.765
3,936,096
Sep 24, 2026
0.755
0.765
0.750
0.760
0.760
1,993,309
Sep 23, 2026
0.755
0.775
0.755
0.755
0.755
1,583,192
Sep 22, 2026
0.770
0.775
0.750
0.755
0.755
2,227,597
Sep 21, 2026
0.770
0.785
0.755
0.770
0.770
5,355,000
Sep 18, 2026
0.780
0.820
0.770
0.770
0.770
28,077,158
Sep 17, 2026
0.800
0.800
0.775
0.775
0.775
3,500,000
Sep 16, 2026
0.810
0.815
0.790
0.815
0.815
1,968,608
Sep 15, 2026
0.800
0.820
0.795
0.820
0.820
1,338,321
Sep 14, 2026
0.805
0.815
0.795
0.805
0.805
1,084,554
Sep 11, 2026
0.825
0.825
0.790
0.815
0.815
1,350,000
Sep 10, 2026
0.805
0.815
0.795
0.810
0.810
1,397,643
Sep 9, 2026
0.820
0.825
0.805
0.805
0.805
1,203,351
Sep 8, 2026
0.815
0.835
0.810
0.825
0.825
1,415,000
Sep 7, 2026
0.825
0.835
0.810
0.825
0.825
1,094,675
Sep 4, 2026
0.800
0.835
0.800
0.820
0.820
2,022,032
Sep 3, 2026
0.805
0.820
0.790
0.815
0.815
3,235,128
Sep 2, 2026
0.815
0.820
0.805
0.805
0.805
1,508,000
Sep 1, 2026
0.830
0.835
0.810
0.810
0.810
2,472,000
Aug 31, 2026
0.835
0.850
0.820
0.840
0.840
2,198,257
Aug 28, 2026
0.835
0.850
0.820
0.840
0.840
2,761,854
Aug 27, 2026
0.860
0.865
0.830
0.845
0.845
1,372,610
Aug 26, 2026
0.850
0.870
0.800
0.850
0.850
12,260,026
Aug 25, 2026
0.870
0.875
0.840
0.870
0.870
4,658,122
Aug 24, 2026
0.855
0.870
0.830
0.860
0.860
3,277,128
Aug 21, 2026
0.840
0.870
0.840
0.870
0.870
1,937,096
Aug 20, 2026
0.820
0.860
0.820
0.840
0.840
2,267,076
Aug 19, 2026
0.815
0.840
0.815
0.820
0.820
1,691,570
Aug 18, 2026
0.815
0.830
0.790
0.810
0.810
4,561,000
Aug 17, 2026
0.790
0.835
0.790
0.820
0.820
2,342,846
Aug 14, 2026
0.800
0.810
0.790
0.800
0.800
1,017,000
Aug 13, 2026
0.815
0.820
0.790
0.790
0.790
1,063,032
Aug 12, 2026
0.810
0.830
0.795
0.810
0.810
2,495,168
Aug 11, 2026
0.840
0.850
0.815
0.815
0.815
1,270,224
Aug 10, 2026
0.835
0.855
0.830
0.845
0.845
1,517,487
Aug 7, 2026
0.850
0.855
0.830
0.830
0.830
419,064
Aug 6, 2026
0.825
0.860
0.820
0.860
0.860
2,174,579
Aug 5, 2026
0.835
0.850
0.825
0.840
0.840
1,447,126
Aug 4, 2026
0.835
0.840
0.815
0.835
0.835
1,961,432
Aug 3, 2026
0.790
0.840
0.790
0.835
0.835
1,303,611
Jul 31, 2026
0.810
0.820
0.790
0.800
0.800
2,453,000
Jul 30, 2026
0.800
0.820
0.790
0.810
0.810
1,527,512
Jul 29, 2026
0.800
0.820
0.790
0.800
0.800
2,606,000
Jul 28, 2026
0.810
0.820
0.780
0.800
0.800
1,217,000
Jul 27, 2026
0.820
0.830
0.800
0.800
0.800
2,418,000
Jul 24, 2026
0.820
0.830
0.800
0.830
0.830
987,342
Jul 23, 2026
0.830
0.840
0.820
0.820
0.820
572,000
Jul 22, 2026
0.850
0.850
0.820
0.840
0.840
906,320
Jul 21, 2026
0.850
0.860
0.830
0.860
0.860
2,393,669
Jul 20, 2026
0.860
0.880
0.850
0.860
0.860
1,623,000
Jul 17, 2026
0.880
0.880
0.840
0.850
0.850
1,901,032
Jul 16, 2026
0.870
0.890
0.850
0.880
0.880
1,592,000
Jul 15, 2026
0.840
0.870
0.830
0.860
0.860
1,988,354
Jul 14, 2026
0.820
0.850
0.800
0.840
0.840
1,814,000
Jul 13, 2026
0.820
0.830
0.790
0.820
0.820
1,621,000
Jul 10, 2026
0.810
0.850
0.800
0.830
0.830
3,988,797
Jul 9, 2026
0.790
0.810
0.780
0.810
0.810
2,264,635
Jul 8, 2026
0.770
0.820
0.770
0.790
0.790
3,150,453
Jul 7, 2026
0.790
0.800
0.760
0.770
0.770
1,801,568
Jul 6, 2026
0.790
0.800
0.760
0.790
0.790
1,976,032
Jul 3, 2026
0.730
0.780
0.720
0.760
0.760
5,253,000
Jul 2, 2026
0.730
0.750
0.720
0.730
0.730
5,358,905
Jun 30, 2026
0.730
0.740
0.690
0.720
0.720
6,668,000
Jun 29, 2026
0.720
0.760
0.710
0.730
0.730
2,175,056
Jun 26, 2026
0.740
0.740
0.700
0.720
0.720
4,586,428
Jun 25, 2026
0.770
0.770
0.730
0.740
0.740
4,120,088
Jun 24, 2026
0.770
0.790
0.750
0.760
0.760
5,096,150
Jun 23, 2026
0.780
0.790
0.770
0.770
0.770
1,853,032
Jun 22, 2026
0.800
0.800
0.770
0.780
0.780
6,410,181
Jun 18, 2026
0.830
0.840
0.790
0.800
0.800
9,338,644
Jun 17, 2026
0.840
0.850
0.820
0.840
0.840
4,524,064
Jun 16, 2026
0.830
0.860
0.830
0.860
0.860
7,283,565
Jun 15, 2026
0.880
0.880
0.820
0.830
0.830
30,025,386
Jun 12, 2026
0.860
0.890
0.840
0.870
0.870
9,274,079
Jun 11, 2026
0.830
0.880
0.820
0.840
0.840
39,792,438
Jun 10, 2026
0.850
0.880
0.820
0.830
0.830
36,747,508
Jun 9, 2026
0.910
0.910
0.830
0.830
0.830
30,297,346
Jun 8, 2026
0.910
0.920
0.890
0.890
0.890
5,200,997
Jun 5, 2026
0.940
0.940
0.910
0.910
0.910
1,778,507
Jun 4, 2026
0.930
0.930
0.910
0.920
0.920
2,628,000
Jun 3, 2026
0.950
0.950
0.910
0.930
0.930
10,441,700
Jun 2, 2026
1.000
1.010
0.920
0.930
0.930
34,394,980
Jun 1, 2026
0.970
1.000
0.960
0.990
0.990
3,442,245
May 29, 2026
0.930
0.990
0.930
0.960
0.960
32,836,284
May 28, 2026
0.920
0.940
0.910
0.930
0.930
5,569,592
May 27, 2026
0.011
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
0.930
0.940
0.910
0.920
0.920
6,782,016
May 26, 2026
0.960
0.970
0.920
0.950
0.939
9,957,046
May 22, 2026
0.990
1.000
0.960
0.960
0.949
5,666,014
May 21, 2026
1.080
1.080
0.970
0.980
0.969
14,125,786
May 20, 2026
1.100
1.100
1.020
1.080
1.067
12,102,828
May 19, 2026
1.130
1.130
1.100
1.100
1.087
5,952,547
May 18, 2026
1.150
1.160
1.080
1.130
1.117
10,466,004
May 15, 2026
1.160
1.170
1.140
1.160
1.147
5,055,544
May 14, 2026
1.150
1.160
1.150
1.160
1.147
3,550,750
May 13, 2026
1.160
1.170
1.120
1.150
1.137
9,530,644
May 12, 2026
1.140
1.160
1.140
1.160
1.147
4,978,961
May 11, 2026
1.140
1.150
1.120
1.140
1.127
3,075,777
May 8, 2026
1.090
1.140
1.090
1.140
1.127
7,086,322
May 7, 2026
1.090
1.110
1.080
1.100
1.087
4,063,410
May 6, 2026
1.040
1.090
1.020
1.090
1.077
8,003,420
May 5, 2026
1.050
1.050
1.020
1.040
1.028
2,040,353
May 4, 2026
1.040
1.060
1.020
1.060
1.048
7,430,469
Apr 30, 2026
0.980
1.070
0.980
1.050
1.038
10,389,000
Apr 29, 2026
0.930
0.990
0.920
0.980
0.969
10,393,821
Apr 28, 2026
0.920
0.940
0.920
0.930
0.919
2,568,255
Apr 27, 2026
0.930
0.930
0.910
0.930
0.919
4,840,821
Apr 24, 2026
0.930
0.940
0.910
0.940
0.929
5,124,060
Apr 23, 2026
0.930
0.940
0.920
0.930
0.919
1,082,049
Apr 22, 2026
0.940
0.940
0.910
0.930
0.919
7,326,294
Apr 21, 2026
0.930
0.950
0.920
0.950
0.939
2,907,575
Apr 20, 2026
0.940
0.950
0.920
0.940
0.929
3,036,229
Apr 17, 2026
0.950
0.960
0.940
0.950
0.939
2,883,243
Apr 16, 2026
0.940
0.960
0.940
0.950
0.939
4,744,539
Apr 15, 2026
0.940
0.940
0.930
0.940
0.929
2,197,767
Apr 14, 2026
0.930
0.940
0.930
0.940
0.929
8,494,492
Apr 13, 2026
0.930
0.940
0.920
0.940
0.929
3,159,154
Apr 10, 2026
0.920
0.940
0.920
0.940
0.929
5,506,167
Apr 9, 2026
0.920
0.930
0.900
0.920
0.909
4,265,275
Apr 8, 2026
0.890
0.940
0.890
0.930
0.919
10,758,198
Apr 2, 2026
0.850
0.890
0.850
0.880
0.870
6,957,922
Apr 1, 2026
0.840
0.860
0.830
0.850
0.840
12,100,565
Mar 31, 2026
0.860
0.880
0.820
0.830
0.820
15,165,536
Mar 30, 2026
0.950
0.950
0.860
0.860
0.850
28,240,000
Mar 27, 2026
0.880
0.970
0.880
0.960
0.949
27,251,118
Mar 26, 2026
0.990
0.990
0.850
0.880
0.870
88,501,800
Mar 25, 2026
1.150
1.170
1.130
1.160
1.147
12,173,035
Mar 24, 2026
1.090
1.140
1.090
1.140
1.127
7,685,352
Mar 23, 2026
1.100
1.110
1.070
1.070
1.058
6,947,567
Mar 20, 2026
1.110
1.130
1.090
1.110
1.097
12,666,562
Mar 19, 2026
1.150
1.150
1.100
1.110
1.097
14,139,307
Mar 18, 2026
1.200
1.200
1.140
1.160
1.147
12,787,038
Mar 17, 2026
1.210
1.240
1.190
1.200
1.186
8,974,480
Mar 16, 2026
1.240
1.250
1.210
1.210
1.196
7,360,776
Mar 13, 2026
1.230
1.260
1.210
1.250
1.236
10,396,847
Mar 12, 2026
1.220
1.240
1.190
1.240
1.226
17,302,684
Mar 11, 2026
1.250
1.260
1.220
1.240
1.226
11,136,244
Mar 10, 2026
1.360
1.360
1.190
1.260
1.245
44,211,914
Mar 9, 2026
1.320
1.380
1.280
1.380
1.364
32,303,910
Mar 6, 2026
1.300
1.340
1.300
1.340
1.324
16,430,732
Mar 5, 2026
1.310
1.330
1.300
1.310
1.295
18,562,726
Mar 4, 2026
1.310
1.310
1.270
1.310
1.295
31,003,543
Mar 3, 2026
1.300
1.320
1.280
1.310
1.295
23,971,107
Mar 2, 2026
1.320
1.320
1.280
1.290
1.275
36,112,096
Feb 27, 2026
1.340
1.340
1.310
1.330
1.315
11,418,064
Feb 26, 2026
1.360
1.360
1.320
1.330
1.315
10,110,579
Feb 25, 2026
1.300
1.360
1.300
1.350
1.334
16,251,414
Feb 24, 2026
1.320
1.330
1.280
1.300
1.285
31,326,096
Feb 23, 2026
1.340
1.350
1.320
1.330
1.315
2,776,865
Feb 20, 2026
1.340
1.340
1.310
1.330
1.315
12,557,378
Feb 16, 2026
1.340
1.340
1.340
1.340
1.324
-
Feb 13, 2026
1.360
1.370
1.350
1.360
1.344
9,455,067
Feb 12, 2026
1.380
1.390
1.370
1.370
1.354
5,399,299
Feb 11, 2026
1.390
1.390
1.370
1.380
1.364
5,315,478
Feb 10, 2026
1.390
1.390
1.370
1.380
1.364
8,102,410
Feb 9, 2026
1.400
1.430
1.370
1.380
1.364
18,199,277
Feb 6, 2026
1.400
1.410
1.390
1.400
1.384
5,234,972
Feb 5, 2026
1.400
1.420
1.390
1.420
1.404
9,007,200
Feb 4, 2026
1.390
1.430
1.370
1.410
1.394
20,087,570
Feb 3, 2026
1.400
1.410
1.360
1.390
1.374
9,846,464
Feb 2, 2026
1.430
1.440
1.370
1.390
1.374
13,550,576
Jan 30, 2026
1.480
1.490
1.430
1.440
1.423
15,421,419
Jan 29, 2026
1.400
1.500
1.400
1.490
1.473
37,764,903
Jan 28, 2026
1.410
1.420
1.400
1.410
1.394
9,208,221
Jan 27, 2026
1.410
1.430
1.410
1.410
1.394
7,082,453
Jan 26, 2026
1.400
1.430
1.390
1.420
1.404
10,653,020
Jan 23, 2026
1.410
1.410
1.380
1.400
1.384
8,791,298
Jan 22, 2026
1.400
1.410
1.390
1.410
1.394
11,633,046
Jan 21, 2026
1.390
1.400
1.370
1.400
1.384
7,286,202
Jan 20, 2026
1.380
1.410
1.370
1.390
1.374
8,078,622
Jan 19, 2026
1.390
1.400
1.370
1.380
1.364
9,363,252
Jan 16, 2026
1.410
1.420
1.380
1.400
1.384
14,625,429
Jan 15, 2026
1.400
1.420
1.380
1.400
1.384
17,679,066
Jan 14, 2026
1.390
1.410
1.380
1.400
1.384
15,123,578
Jan 13, 2026
1.380
1.410
1.370
1.380
1.364
18,222,347
Jan 12, 2026
1.410
1.420
1.340
1.370
1.354
28,367,160
Jan 9, 2026
1.420
1.430
1.400
1.410
1.394
8,863,360
Jan 8, 2026
1.400
1.420
1.380
1.420
1.404
12,381,186
Jan 7, 2026
1.420
1.440
1.400
1.410
1.394
11,077,981
Jan 6, 2026
1.410
1.430
1.400
1.430
1.413
16,553,648
Jan 5, 2026
1.400
1.420
1.390
1.410
1.394
14,623,587
Jan 2, 2026
1.400
1.400
1.390
1.400
1.384
1,783,645
Dec 31, 2025
1.400
1.400
1.400
1.400
1.384
-
Dec 30, 2025
1.400
1.400
1.380
1.390
1.374
8,916,040
Dec 29, 2025
1.420
1.420
1.380
1.400
1.384
10,911,060
Dec 24, 2025
1.410
1.410
1.410
1.410
1.394
-
Dec 23, 2025
1.420
1.420
1.400
1.400
1.384
4,278,126
Dec 22, 2025
1.410
1.430
1.400
1.410
1.394
9,038,225
Dec 19, 2025
1.410
1.430
1.410
1.410
1.394
6,860,064
Dec 18, 2025
1.410
1.420
1.400
1.420
1.404
5,402,386
Dec 17, 2025
1.400
1.410
1.390
1.400
1.384
4,359,319
Dec 16, 2025
1.420
1.420
1.400
1.400
1.384
7,959,064
Dec 15, 2025
1.430
1.430
1.420
1.420
1.404
7,923,154
Dec 12, 2025
1.430
1.450
1.420
1.440
1.423
8,612,322
Dec 11, 2025
1.440
1.440
1.410
1.420
1.404
8,039,386
Dec 10, 2025
1.430
1.470
1.410
1.440
1.423
15,835,550
Dec 9, 2025
1.470
1.470
1.420
1.430
1.413
17,471,242
Dec 8, 2025
1.490
1.500
1.450
1.460
1.443
12,667,001
Dec 5, 2025
1.500
1.500
1.470
1.490
1.473
12,759,576
Dec 4, 2025
1.510
1.510
1.490
1.490
1.473
9,527,000
Dec 3, 2025
1.530
1.530
1.490
1.500
1.483
16,296,015
Dec 2, 2025
1.540
1.550
1.510
1.520
1.502
8,015,224
Dec 1, 2025
1.540
1.550
1.530
1.530
1.512
9,427,499
Nov 28, 2025
1.540
1.540
1.510
1.530
1.512
8,651,064
Nov 27, 2025
1.560
1.560
1.520
1.530
1.512
14,783,000
Nov 26, 2025
1.570
1.580
1.550
1.550
1.532
7,409,023
Nov 25, 2025
1.570
1.600
1.550
1.560
1.542
13,415,236
Nov 24, 2025
1.570
1.580
1.550
1.560
1.542
11,394,470
Nov 21, 2025
1.570
1.590
1.530
1.550
1.532
20,623,117
Nov 20, 2025
1.600
1.650
1.580
1.590
1.572
22,578,124
Nov 19, 2025
1.610
1.610
1.570
1.600
1.581
11,208,276
Nov 18, 2025
1.670
1.670
1.600
1.600
1.581
18,005,076
Nov 17, 2025
1.680
1.700
1.630
1.660
1.641
24,204,255
Nov 14, 2025
1.670
1.700
1.660
1.680
1.661
18,491,515
Nov 13, 2025
1.710
1.710
1.660
1.680
1.661
16,874,128
Nov 12, 2025
1.680
1.730
1.680
1.710
1.690
22,595,660
Nov 11, 2025
1.650
1.690
1.640
1.680
1.661
12,807,582
Nov 10, 2025
1.570
1.670
1.570
1.640
1.621
27,694,988
Nov 7, 2025
1.560
1.580
1.560
1.570
1.552
10,761,673
Nov 6, 2025
1.560
1.580
1.550
1.570
1.552
16,604,820
Nov 5, 2025
1.530
1.540
1.510
1.530
1.512
8,385,478
Nov 4, 2025
1.560
1.560
1.520
1.530
1.512
13,465,377
Nov 3, 2025
1.570
1.570
1.540
1.550
1.532
8,311,519
