Sunshine Ins Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 4.180 | 4.250 | 4.030 | 4.130 | 3.352 | 1,059,500 |
| 2023-11-13 | 4.150 | 4.280 | 4.090 | 4.140 | 3.360 | 1,123,000 |
| 2023-11-10 | 4.300 | 4.400 | 4.180 | 4.220 | 3.425 | 1,182,000 |
| 2023-11-09 | 4.250 | 4.330 | 4.250 | 4.300 | 3.490 | 5,438,500 |
| 2023-11-08 | 4.240 | 4.330 | 4.210 | 4.290 | 3.482 | 997,500 |
| 2023-11-07 | 4.150 | 4.270 | 4.150 | 4.270 | 3.465 | 1,137,500 |
| 2023-11-06 | 4.130 | 4.260 | 4.070 | 4.250 | 3.449 | 1,035,500 |
| 2023-11-03 | 3.910 | 4.250 | 3.910 | 4.180 | 3.392 | 1,150,000 |
| 2023-11-02 | 4.020 | 4.110 | 3.890 | 4.110 | 3.335 | 1,028,000 |
| 2023-11-01 | 3.900 | 4.020 | 3.830 | 3.970 | 3.222 | 833,000 |
| 2023-10-31 | 4.130 | 4.130 | 3.850 | 3.870 | 3.141 | 856,500 |
| 2023-10-30 | 3.950 | 4.010 | 3.890 | 3.900 | 3.165 | 814,000 |
| 2023-10-27 | 3.960 | 3.970 | 3.900 | 3.940 | 3.197 | 840,000 |
| 2023-10-26 | 3.950 | 3.980 | 3.910 | 3.910 | 3.173 | 810,500 |
| 2023-10-25 | 3.970 | 4.040 | 3.910 | 3.940 | 3.197 | 836,500 |
| 2023-10-24 | 3.930 | 3.980 | 3.860 | 3.940 | 3.197 | 921,500 |
| 2023-10-20 | 4.120 | 4.120 | 3.870 | 3.960 | 3.214 | 878,500 |
| 2023-10-19 | 4.200 | 4.280 | 4.020 | 4.030 | 3.271 | 942,500 |
| 2023-10-18 | 4.130 | 4.160 | 4.040 | 4.100 | 3.327 | 818,500 |
| 2023-10-17 | 4.160 | 4.160 | 4.060 | 4.120 | 3.344 | 812,000 |
| 2023-10-16 | 4.190 | 4.260 | 4.140 | 4.210 | 3.417 | 766,500 |
| 2023-10-13 | 4.200 | 4.250 | 4.130 | 4.180 | 3.392 | 845,000 |
| 2023-10-12 | 4.220 | 4.260 | 4.130 | 4.220 | 3.425 | 783,000 |
| 2023-10-11 | 4.200 | 4.210 | 4.110 | 4.200 | 3.408 | 808,500 |
| 2023-10-10 | 4.210 | 4.250 | 4.130 | 4.150 | 3.368 | 787,500 |
| 2023-10-09 | 4.260 | 4.440 | 4.220 | 4.280 | 3.473 | 851,000 |
| 2023-10-06 | 4.260 | 4.300 | 4.210 | 4.260 | 3.457 | 787,000 |
| 2023-10-05 | 4.300 | 4.330 | 4.190 | 4.250 | 3.449 | 774,000 |
| 2023-10-04 | 4.220 | 4.280 | 4.170 | 4.240 | 3.441 | 815,500 |
| 2023-10-03 | 4.260 | 4.280 | 4.160 | 4.240 | 3.441 | 814,000 |
| 2023-09-29 | 4.160 | 4.390 | 4.080 | 4.260 | 3.457 | 906,500 |
| 2023-09-28 | 4.300 | 4.300 | 4.040 | 4.150 | 3.368 | 851,927 |
| 2023-09-27 | 4.110 | 4.190 | 4.100 | 4.140 | 3.360 | 781,500 |
| 2023-09-26 | 4.120 | 4.200 | 4.000 | 4.160 | 3.376 | 795,000 |
| 2023-09-25 | 4.150 | 4.350 | 4.040 | 4.120 | 3.344 | 789,000 |
| 2023-09-22 | 4.200 | 4.330 | 4.140 | 4.170 | 3.384 | 850,500 |
| 2023-09-21 | 4.160 | 4.290 | 4.160 | 4.220 | 3.425 | 838,000 |
| 2023-09-20 | 4.220 | 4.250 | 4.170 | 4.170 | 3.384 | 755,000 |
| 2023-09-19 | 4.100 | 4.210 | 4.100 | 4.210 | 3.417 | 814,000 |
| 2023-09-18 | 4.250 | 4.280 | 4.060 | 4.110 | 3.335 | 792,500 |
| 2023-09-15 | 4.120 | 4.230 | 4.120 | 4.230 | 3.433 | 809,500 |
| 2023-09-14 | 4.270 | 4.270 | 4.060 | 4.110 | 3.335 | 871,000 |
| 2023-09-13 | 4.200 | 4.200 | 4.050 | 4.050 | 3.287 | 782,000 |
| 2023-09-12 | 4.300 | 4.300 | 4.150 | 4.200 | 3.408 | 739,500 |
| 2023-09-11 | 4.370 | 4.380 | 4.180 | 4.250 | 3.449 | 796,580 |
| 2023-09-07 | 4.200 | 4.400 | 4.200 | 4.340 | 3.522 | 836,500 |
| 2023-09-06 | 4.130 | 4.250 | 4.110 | 4.250 | 3.449 | 854,500 |
| 2023-09-05 | 4.150 | 4.220 | 4.100 | 4.200 | 3.408 | 861,000 |
| 2023-09-04 | 3.990 | 4.120 | 3.980 | 4.110 | 3.335 | 862,500 |
| 2023-08-31 | 4.010 | 4.040 | 3.920 | 3.990 | 3.238 | 927,500 |
| 2023-08-30 | 4.000 | 4.030 | 3.910 | 4.030 | 3.271 | 965,500 |
| 2023-08-29 | 3.800 | 4.000 | 3.800 | 3.960 | 3.214 | 885,000 |
| 2023-08-28 | 4.000 | 4.040 | 3.880 | 3.910 | 3.173 | 903,000 |
| 2023-08-25 | 3.850 | 4.050 | 3.800 | 3.960 | 3.214 | 842,500 |
| 2023-08-24 | 3.920 | 3.950 | 3.880 | 3.920 | 3.181 | 829,000 |
| 2023-08-23 | 3.900 | 3.910 | 3.800 | 3.910 | 3.173 | 1,010,000 |
| 2023-08-22 | 3.930 | 3.940 | 3.800 | 3.920 | 3.181 | 862,000 |
| 2023-08-21 | 3.900 | 3.960 | 3.750 | 3.910 | 3.173 | 837,000 |
| 2023-08-18 | 4.000 | 4.050 | 3.830 | 3.980 | 3.230 | 834,500 |
| 2023-08-17 | 3.960 | 4.170 | 3.900 | 3.900 | 3.165 | 826,000 |
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.