Sunshine Ins Grp Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.860	2.860	2.720	2.770	2.429	1,923,000
2024-08-07	2.840	2.900	2.770	2.840	2.491	1,898,000
2024-08-06	2.800	2.850	2.760	2.810	2.464	1,889,500
2024-08-05	2.820	2.830	2.700	2.700	2.368	1,938,500
2024-08-02	2.870	2.920	2.780	2.830	2.482	1,891,500
2024-08-01	2.840	2.920	2.840	2.880	2.526	1,903,500
2024-07-31	2.730	2.920	2.730	2.860	2.508	1,955,500
2024-07-30	2.800	2.830	2.740	2.760	2.421	1,955,000
2024-07-29	2.850	2.990	2.830	2.830	2.482	1,896,000
2024-07-26	2.770	2.880	2.750	2.870	2.517	2,106,000
2024-07-25	2.800	2.850	2.760	2.780	2.438	1,995,500
2024-07-24	2.700	2.880	2.690	2.830	2.482	2,406,500
2024-07-23	2.690	2.780	2.670	2.730	2.394	2,162,500
2024-07-22	2.670	2.720	2.660	2.720	2.385	2,028,000
2024-07-19	2.750	2.800	2.700	2.740	2.403	1,945,500
2024-07-18	2.800	2.880	2.760	2.840	2.491	1,882,500
2024-07-17	2.790	2.890	2.790	2.830	2.482	1,941,500
2024-07-16	2.660	2.850	2.610	2.790	2.447	4,089,000
2024-07-15	2.620	2.660	2.600	2.650	2.324	1,997,500
2024-07-12	2.660	2.680	2.590	2.620	2.298	2,031,000
2024-07-11	2.560	2.650	2.540	2.630	2.307	1,970,000
2024-07-10	2.590	2.630	2.540	2.560	2.245	1,995,500
2024-07-09	2.630	2.630	2.480	2.590	2.271	1,918,500
2024-07-08	2.590	2.590	2.500	2.530	2.219	1,724,000
2024-07-05	2.650	2.650	2.550	2.560	2.245	1,716,500
2024-07-04	2.670	2.680	2.620	2.630	2.307	2,413,513
2024-07-03	2.610	2.660	2.580	2.660	2.333	1,681,000
2024-07-02	2.530	2.610	2.530	2.590	2.271	1,686,500
2024-06-28	2.640	2.640	2.530	2.530	2.219	1,734,500
2024-06-27	2.630	2.630	2.540	2.570	2.254	1,882,500
2024-06-26	2.660	2.680	2.610	2.630	2.307	1,936,000
2024-06-25	2.660	2.670	2.580	2.650	2.324	1,867,500
2024-06-24	2.640	2.640	2.550	2.590	2.271	1,870,000
2024-06-21	2.610	2.640	2.510	2.640	2.315	2,702,000
2024-06-20	2.600	2.630	2.570	2.590	2.271	1,770,500
2024-06-19	2.570	2.630	2.560	2.600	2.280	2,012,500
2024-06-18	2.520	2.590	2.470	2.530	2.219	1,893,500
2024-06-17	2.470	2.520	2.430	2.470	2.166	2,058,000
2024-06-14	2.430	2.650	2.410	2.600	2.280	2,133,500
2024-06-13	2.370	2.430	2.350	2.430	2.131	1,974,500
2024-06-12	2.280	2.370	2.270	2.370	2.079	1,970,000
2024-06-11	2.380	2.380	2.220	2.280	2.000	3,922,000
2024-06-07	2.410	2.450	2.380	2.390	2.096	3,313,000
2024-06-06	2.410	2.460	2.400	2.420	2.122	3,647,500
2024-06-05	2.500	2.500	2.410	2.410	2.114	4,734,500
2024-06-04	2.490	2.550	2.480	2.500	2.193	1,915,500
2024-06-03	2.550	2.590	2.410	2.490	2.184	6,979,500
2024-05-31	2.530	2.610	2.510	2.510	2.201	2,020,500
2024-05-30	2.610	2.610	2.450	2.510	2.201	5,283,000
2024-05-29	2.670	2.670	2.570	2.590	2.271	2,349,500
2024-05-28	2.740	2.800	2.660	2.660	2.333	1,905,000
2024-05-27	2.610	2.740	2.560	2.690	2.359	1,767,000
2024-05-24	2.480	2.600	2.480	2.590	2.271	1,948,000
2024-05-23	2.530	2.540	2.430	2.480	2.175	4,589,500
2024-05-22	2.600	2.600	2.430	2.540	2.228	3,040,000
2024-05-21	2.650	2.690	2.580	2.650	2.151	3,847,000
2024-05-20	2.660	2.760	2.630	2.670	2.167	4,047,500
2024-05-17	2.670	2.680	2.540	2.660	2.159	8,909,500
2024-05-16	2.630	2.680	2.520	2.650	2.151	6,298,500
2024-05-14	2.630	2.660	2.540	2.620	2.126	2,971,000

← NewerPage 10 of 16 · 942 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2186 HKD
2025-06-19	0.2078 HKD
2024-05-22	0.1978 HKD
2023-05-31	0.1998 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.