Sunshine Ins Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 4.000 | 4.010 | 3.860 | 3.920 | 3.181 | 1,780,000 |
| 2024-02-08 | 3.840 | 3.990 | 3.840 | 3.980 | 3.230 | 1,861,000 |
| 2024-02-07 | 3.870 | 3.990 | 3.820 | 3.840 | 3.116 | 1,913,000 |
| 2024-02-06 | 3.890 | 3.940 | 3.870 | 3.920 | 3.181 | 1,845,000 |
| 2024-02-05 | 3.890 | 3.950 | 3.830 | 3.900 | 3.165 | 1,789,500 |
| 2024-02-02 | 4.040 | 4.200 | 3.900 | 3.950 | 3.206 | 1,879,000 |
| 2024-02-01 | 3.970 | 4.020 | 3.950 | 4.000 | 3.246 | 1,820,000 |
| 2024-01-31 | 3.860 | 4.000 | 3.860 | 3.960 | 3.214 | 1,810,500 |
| 2024-01-30 | 3.860 | 4.040 | 3.860 | 3.960 | 3.214 | 1,794,000 |
| 2024-01-29 | 3.850 | 4.050 | 3.830 | 4.000 | 3.246 | 1,857,500 |
| 2024-01-26 | 3.890 | 4.010 | 3.850 | 3.850 | 3.124 | 1,811,500 |
| 2024-01-25 | 4.000 | 4.030 | 3.950 | 3.950 | 3.206 | 1,804,000 |
| 2024-01-24 | 3.970 | 4.030 | 3.940 | 4.000 | 3.246 | 1,845,000 |
| 2024-01-23 | 3.850 | 4.050 | 3.840 | 3.920 | 3.181 | 1,848,500 |
| 2024-01-22 | 3.950 | 4.020 | 3.840 | 3.840 | 3.116 | 1,974,000 |
| 2024-01-19 | 4.110 | 4.110 | 3.600 | 3.910 | 3.173 | 2,012,000 |
| 2024-01-18 | 4.350 | 4.350 | 4.050 | 4.050 | 3.287 | 1,851,500 |
| 2024-01-17 | 4.450 | 4.450 | 4.180 | 4.320 | 3.506 | 1,770,500 |
| 2024-01-16 | 4.560 | 4.640 | 4.370 | 4.420 | 3.587 | 1,766,000 |
| 2024-01-15 | 4.190 | 4.590 | 4.190 | 4.550 | 3.693 | 1,741,500 |
| 2024-01-12 | 4.290 | 4.320 | 4.170 | 4.230 | 3.433 | 1,757,000 |
| 2024-01-11 | 4.160 | 4.300 | 4.150 | 4.300 | 3.490 | 1,561,000 |
| 2024-01-10 | 4.160 | 4.280 | 4.100 | 4.180 | 3.392 | 1,455,000 |
| 2024-01-09 | 4.160 | 4.300 | 4.160 | 4.170 | 3.384 | 1,374,500 |
| 2024-01-08 | 4.070 | 4.270 | 4.070 | 4.170 | 3.384 | 1,184,000 |
| 2024-01-05 | 4.030 | 4.070 | 3.980 | 4.050 | 3.287 | 1,208,000 |
| 2024-01-04 | 4.150 | 4.200 | 4.000 | 4.040 | 3.279 | 1,212,500 |
| 2024-01-03 | 4.280 | 4.290 | 4.090 | 4.120 | 3.344 | 980,500 |
| 2024-01-02 | 4.390 | 4.400 | 4.180 | 4.270 | 3.465 | 1,188,000 |
| 2023-12-29 | 4.340 | 4.400 | 4.260 | 4.350 | 3.530 | 1,096,500 |
| 2023-12-28 | 4.280 | 4.350 | 4.250 | 4.340 | 3.522 | 1,192,100 |
| 2023-12-27 | 4.210 | 4.260 | 4.190 | 4.240 | 3.441 | 850,000 |
| 2023-12-22 | 4.110 | 4.240 | 4.110 | 4.230 | 3.433 | 787,500 |
| 2023-12-21 | 4.120 | 4.200 | 4.020 | 4.170 | 3.384 | 737,000 |
| 2023-12-20 | 4.140 | 4.200 | 4.010 | 4.100 | 3.327 | 1,011,000 |
| 2023-12-19 | 4.010 | 4.190 | 4.010 | 4.150 | 3.368 | 764,500 |
| 2023-12-18 | 4.020 | 4.200 | 3.920 | 4.000 | 3.246 | 892,000 |
| 2023-12-15 | 3.900 | 4.100 | 3.900 | 4.010 | 3.254 | 791,000 |
| 2023-12-14 | 4.000 | 4.100 | 3.960 | 4.000 | 3.246 | 797,500 |
| 2023-12-13 | 4.000 | 4.020 | 3.900 | 4.000 | 3.246 | 805,500 |
| 2023-12-12 | 3.980 | 4.010 | 3.900 | 4.000 | 3.246 | 872,500 |
| 2023-12-11 | 3.990 | 4.020 | 3.970 | 3.970 | 3.222 | 817,500 |
| 2023-12-08 | 4.000 | 4.050 | 3.980 | 4.020 | 3.262 | 887,000 |
| 2023-12-07 | 4.040 | 4.120 | 4.000 | 4.020 | 3.262 | 766,500 |
| 2023-12-06 | 3.960 | 4.120 | 3.920 | 4.030 | 3.271 | 864,000 |
| 2023-12-05 | 4.080 | 4.080 | 3.960 | 3.960 | 3.214 | 606,000 |
| 2023-12-04 | 4.010 | 4.240 | 3.950 | 4.100 | 3.327 | 625,000 |
| 2023-12-01 | 4.120 | 4.120 | 4.040 | 4.040 | 3.279 | 24,500 |
| 2023-11-30 | 4.080 | 4.120 | 4.000 | 4.030 | 3.271 | 1,014,500 |
| 2023-11-29 | 4.090 | 4.120 | 4.000 | 4.000 | 3.246 | 1,143,000 |
| 2023-11-28 | 4.150 | 4.150 | 4.070 | 4.120 | 3.344 | 1,052,000 |
| 2023-11-27 | 4.000 | 4.240 | 4.000 | 4.190 | 3.400 | 1,021,500 |
| 2023-11-24 | 3.980 | 4.080 | 3.980 | 4.020 | 3.262 | 1,214,000 |
| 2023-11-23 | 3.950 | 4.060 | 3.940 | 4.050 | 3.287 | 1,086,500 |
| 2023-11-22 | 3.980 | 4.040 | 3.930 | 4.000 | 3.246 | 1,097,500 |
| 2023-11-21 | 3.910 | 4.080 | 3.910 | 4.020 | 3.262 | 1,070,500 |
| 2023-11-20 | 4.030 | 4.040 | 3.940 | 3.960 | 3.214 | 977,500 |
| 2023-11-17 | 4.000 | 4.060 | 3.950 | 4.050 | 3.287 | 1,099,000 |
| 2023-11-16 | 4.080 | 4.080 | 4.010 | 4.040 | 3.279 | 986,000 |
| 2023-11-15 | 4.110 | 4.160 | 4.040 | 4.080 | 3.311 | 1,427,500 |
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.