Sunshine Ins Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | 4.600 | 4.600 | 4.420 | 4.550 | 3.522 | 172,500 |
| 2023-02-13 | 4.640 | 4.640 | 4.630 | 4.640 | 3.592 | 8,000 |
| 2023-02-10 | 4.730 | 4.730 | 4.620 | 4.640 | 3.592 | 93,000 |
| 2023-02-09 | 4.690 | 4.800 | 4.650 | 4.800 | 3.716 | 71,000 |
| 2023-02-08 | 4.850 | 4.900 | 4.780 | 4.780 | 3.700 | 43,000 |
| 2023-02-07 | 4.830 | 4.970 | 4.770 | 4.860 | 3.762 | 63,500 |
| 2023-02-06 | 4.860 | 4.860 | 4.760 | 4.820 | 3.731 | 141,000 |
| 2023-02-03 | 4.900 | 4.910 | 4.700 | 4.840 | 3.747 | 118,500 |
| 2023-02-02 | 4.760 | 5.060 | 4.750 | 4.940 | 3.824 | 433,120 |
| 2023-02-01 | 4.790 | 4.790 | 4.700 | 4.710 | 3.646 | 83,500 |
| 2023-01-31 | 4.720 | 4.790 | 4.620 | 4.620 | 3.576 | 54,000 |
| 2023-01-30 | 4.820 | 4.860 | 4.700 | 4.720 | 3.654 | 118,500 |
| 2023-01-27 | 4.890 | 4.900 | 4.820 | 4.840 | 3.747 | 48,000 |
| 2023-01-26 | 4.800 | 4.990 | 4.790 | 4.890 | 3.785 | 161,500 |
| 2023-01-20 | 5.360 | 5.360 | 4.710 | 4.820 | 3.731 | 95,000 |
| 2023-01-19 | 4.700 | 4.780 | 4.680 | 4.710 | 3.646 | 31,000 |
| 2023-01-18 | 4.810 | 4.890 | 4.710 | 4.730 | 3.661 | 260,500 |
| 2023-01-17 | 4.830 | 4.940 | 4.820 | 4.830 | 3.739 | 67,000 |
| 2023-01-16 | 4.990 | 5.170 | 4.900 | 4.910 | 3.801 | 181,500 |
| 2023-01-13 | 5.040 | 5.170 | 5.000 | 5.030 | 3.894 | 273,000 |
| 2023-01-12 | 5.070 | 5.110 | 5.010 | 5.080 | 3.932 | 217,500 |
| 2023-01-11 | 5.200 | 5.240 | 4.900 | 5.090 | 3.940 | 746,500 |
| 2023-01-10 | 5.200 | 5.270 | 5.080 | 5.270 | 4.079 | 204,000 |
| 2023-01-09 | 5.320 | 5.360 | 5.170 | 5.200 | 4.025 | 19,612,500 |
| 2023-01-06 | 5.250 | 5.320 | 5.170 | 5.300 | 4.103 | 227,000 |
| 2023-01-05 | 5.200 | 5.350 | 5.120 | 5.250 | 4.064 | 608,000 |
| 2023-01-04 | 5.300 | 5.500 | 5.190 | 5.340 | 4.134 | 256,500 |
| 2023-01-03 | 5.510 | 5.520 | 5.330 | 5.400 | 4.180 | 102,000 |
| 2022-12-30 | 5.180 | 5.510 | 4.970 | 5.480 | 4.242 | 58,421,500 |
| 2022-12-29 | 5.220 | 5.230 | 4.940 | 5.180 | 4.010 | 1,056,000 |
| 2022-12-28 | 5.030 | 5.600 | 5.030 | 5.200 | 4.025 | 64,949,500 |
| 2022-12-23 | 4.600 | 5.120 | 4.400 | 5.000 | 3.870 | 15,164,500 |
| 2022-12-22 | 4.400 | 4.930 | 4.400 | 4.830 | 3.739 | 5,704,500 |
| 2022-12-21 | 4.400 | 4.430 | 4.350 | 4.390 | 3.398 | 208,000 |
| 2022-12-20 | 4.480 | 4.490 | 4.240 | 4.400 | 3.406 | 313,500 |
| 2022-12-19 | 4.200 | 4.470 | 4.150 | 4.320 | 3.344 | 150,500 |
| 2022-12-16 | 4.240 | 4.430 | 4.150 | 4.240 | 3.282 | 852,500 |
| 2022-12-15 | 4.950 | 4.950 | 3.880 | 4.410 | 3.414 | 20,675,500 |
| 2022-12-14 | 5.160 | 5.160 | 4.970 | 4.970 | 3.847 | 4,421,000 |
| 2022-12-13 | 5.280 | 5.340 | 5.060 | 5.060 | 3.917 | 1,328,000 |
| 2022-12-12 | 5.660 | 5.660 | 5.170 | 5.170 | 4.002 | 14,821,500 |
| 2022-12-09 | 5.830 | 5.830 | 5.510 | 5.830 | 4.513 | 59,343,500 |
← NewerPage 16 of 16 · 942 trading days
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.