Sunshine Ins Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	4.320	4.400	4.240	4.290	3.321	137,500
2023-05-12	4.300	4.300	4.230	4.250	3.290	46,000
2023-05-11	4.300	4.380	4.220	4.300	3.329	137,000
2023-05-10	4.300	4.310	4.220	4.300	3.329	70,500
2023-05-09	4.440	4.440	4.290	4.300	3.329	82,500
2023-05-08	4.390	4.400	4.340	4.400	3.406	36,000
2023-05-05	4.300	4.370	4.300	4.370	3.383	27,500
2023-05-04	4.430	4.430	4.300	4.340	3.360	484,500
2023-05-03	4.310	4.310	4.210	4.300	3.329	155,000
2023-05-02	4.270	4.310	3.960	4.210	3.259	173,000
2023-04-28	4.300	4.310	4.300	4.310	3.336	500
2023-04-27	4.300	4.310	4.300	4.300	3.329	7,000
2023-04-26	4.250	4.300	4.250	4.300	3.329	29,500
2023-04-25	4.350	4.450	4.300	4.300	3.329	323,500
2023-04-24	4.300	4.460	4.300	4.350	3.367	126,500
2023-04-21	4.420	4.450	4.300	4.400	3.406	307,500
2023-04-20	4.440	4.450	4.300	4.420	3.421	269,000
2023-04-19	4.430	4.440	4.350	4.380	3.391	107,500
2023-04-18	4.280	4.470	4.200	4.440	3.437	215,000
2023-04-17	4.260	4.280	4.240	4.280	3.313	39,500
2023-04-14	4.370	4.370	4.200	4.250	3.290	116,000
2023-04-13	4.210	4.300	4.120	4.280	3.313	135,000
2023-04-12	4.240	4.300	4.180	4.210	3.259	51,500
2023-04-11	4.050	4.340	4.000	4.250	3.290	2,622,000
2023-04-06	4.270	4.270	4.040	4.050	3.135	259,000
2023-04-04	4.300	4.350	4.220	4.230	3.274	80,000
2023-04-03	4.580	4.580	4.320	4.330	3.352	173,500
2023-03-31	4.400	4.600	4.290	4.580	3.545	2,242,500
2023-03-30	4.190	4.460	4.190	4.400	3.406	1,393,000
2023-03-29	4.130	4.200	4.100	4.200	3.251	175,500
2023-03-28	4.240	4.240	4.080	4.090	3.166	19,500
2023-03-27	4.190	4.200	4.190	4.190	3.243	6,500
2023-03-24	4.200	4.200	4.080	4.080	3.158	11,500
2023-03-23	4.350	4.430	4.090	4.200	3.251	96,500
2023-03-22	4.390	4.400	4.250	4.360	3.375	90,000
2023-03-21	4.220	4.300	4.150	4.300	3.329	123,500
2023-03-20	4.200	4.230	4.170	4.230	3.274	21,000
2023-03-17	4.080	4.450	4.080	4.390	3.398	904,081
2023-03-16	4.380	4.400	4.020	4.080	3.158	67,000
2023-03-15	4.390	4.390	4.390	4.390	3.398	500
2023-03-14	4.360	4.450	4.310	4.400	3.406	415,500
2023-03-13	4.400	4.410	4.320	4.400	3.406	75,000
2023-03-10	4.290	4.410	4.210	4.410	3.414	539,000
2023-03-09	4.250	4.410	4.220	4.290	3.321	1,639,500
2023-03-08	4.290	4.400	4.250	4.250	3.290	1,523,500
2023-03-07	4.400	4.500	4.070	4.400	3.406	384,500
2023-03-06	4.380	4.460	4.290	4.460	3.452	172,500
2023-03-03	4.430	4.450	4.430	4.430	3.429	3,000
2023-03-02	4.400	4.520	4.400	4.450	3.445	50,000
2023-03-01	4.030	4.460	4.030	4.380	3.391	371,500
2023-02-28	4.420	4.420	4.010	4.030	3.120	1,391,000
2023-02-27	4.500	4.650	4.410	4.440	3.437	81,000
2023-02-24	4.420	4.590	4.420	4.590	3.553	46,000
2023-02-23	4.470	4.540	4.470	4.490	3.476	1,500
2023-02-22	4.650	4.690	4.550	4.650	3.600	58,500
2023-02-21	4.580	4.710	4.580	4.610	3.569	33,000
2023-02-20	4.670	4.750	4.610	4.620	3.576	202,500
2023-02-17	4.340	4.780	4.340	4.750	3.677	182,500
2023-02-16	4.550	4.580	4.440	4.440	3.437	101,500
2023-02-15	4.450	4.640	4.440	4.550	3.522	16,000

← NewerPage 15 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.