Sunshine Ins Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.980	3.980	3.860	3.950	3.206	869,000
2023-08-15	3.980	4.190	3.940	3.970	3.222	1,038,500
2023-08-14	3.990	4.000	3.750	3.990	3.238	1,130,500
2023-08-11	4.080	4.080	3.600	3.990	3.238	1,409,500
2023-08-10	4.030	4.040	4.000	4.040	3.279	844,000
2023-08-09	4.100	4.240	4.020	4.020	3.262	850,000
2023-08-08	4.240	4.240	3.950	4.100	3.327	1,148,500
2023-08-07	4.300	4.300	4.180	4.220	3.425	897,500
2023-08-04	4.270	4.290	4.270	4.280	3.473	9,354,000
2023-08-03	4.250	4.290	4.250	4.290	3.482	741,000
2023-08-02	4.300	4.300	4.250	4.250	3.449	6,200,500
2023-08-01	4.300	4.300	4.250	4.300	3.490	773,500
2023-07-31	4.400	4.400	4.190	4.300	3.490	913,500
2023-07-28	4.200	4.380	4.200	4.330	3.514	855,500
2023-07-27	4.320	4.330	4.210	4.320	3.506	764,000
2023-07-26	4.110	4.250	4.100	4.250	3.449	827,500
2023-07-25	4.160	4.180	4.110	4.180	3.392	806,500
2023-07-24	4.190	4.250	4.110	4.160	3.376	783,500
2023-07-21	4.150	4.190	4.060	4.190	3.400	802,500
2023-07-20	4.190	4.210	4.130	4.150	3.368	783,000
2023-07-19	4.170	4.280	4.110	4.200	3.408	728,000
2023-07-18	4.200	4.290	4.110	4.170	3.384	946,500
2023-07-14	4.210	4.210	4.120	4.150	3.368	771,000
2023-07-13	4.320	4.320	4.180	4.210	3.417	760,000
2023-07-12	4.140	4.310	4.130	4.290	3.482	1,147,000
2023-07-11	4.350	4.350	4.100	4.110	3.335	1,314,000
2023-07-10	4.210	4.300	3.990	4.300	3.490	1,726,500
2023-07-07	4.290	4.290	4.190	4.230	3.433	616,000
2023-07-06	4.310	4.350	4.230	4.250	3.449	650,500
2023-07-05	4.310	4.330	4.280	4.300	3.490	718,000
2023-07-04	4.330	4.330	4.220	4.330	3.514	581,000
2023-07-03	4.420	4.420	4.330	4.330	3.514	768,000
2023-06-30	4.310	4.420	4.300	4.420	3.587	83,500
2023-06-29	4.310	4.440	4.300	4.300	3.490	5,000
2023-06-28	4.320	4.320	4.300	4.310	3.498	41,500
2023-06-27	4.300	4.310	4.300	4.300	3.490	10,000
2023-06-26	4.300	4.380	4.120	4.370	3.546	15,000
2023-06-21	4.330	4.330	4.290	4.300	3.490	35,000
2023-06-19	4.300	4.340	4.300	4.330	3.514	6,500
2023-06-16	4.300	4.300	4.210	4.270	3.465	301,081
2023-06-15	4.300	4.300	4.300	4.300	3.490	1,500
2023-06-14	4.320	4.320	4.300	4.300	3.490	15,000
2023-06-13	4.300	4.300	4.230	4.300	3.490	87,000
2023-06-12	4.310	4.310	4.300	4.300	3.490	29,500
2023-06-08	4.300	4.310	4.290	4.300	3.490	44,000
2023-06-07	4.300	4.320	4.260	4.290	3.482	99,500
2023-06-06	4.320	4.360	4.260	4.270	3.465	140,500
2023-06-05	4.330	4.330	4.320	4.320	3.506	35,010,000
2023-06-01	4.300	4.340	4.260	4.340	3.522	204,500
2023-05-31	4.070	4.320	4.070	4.250	3.449	654,500
2023-05-30	4.310	4.360	4.310	4.330	3.352	13,500
2023-05-29	4.300	4.330	4.300	4.310	3.336	46,000
2023-05-25	4.330	4.490	4.290	4.300	3.329	83,500
2023-05-24	4.340	4.340	4.330	4.330	3.352	500
2023-05-23	4.240	4.430	4.240	4.290	3.321	88,500
2023-05-22	4.320	4.320	4.280	4.280	3.313	22,500
2023-05-19	4.300	4.310	4.290	4.290	3.321	10,500
2023-05-18	4.370	4.370	4.300	4.300	3.329	23,000
2023-05-17	4.300	4.310	4.240	4.310	3.336	50,500
2023-05-16	4.320	4.320	4.280	4.300	3.329	61,000

← NewerPage 14 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.