HKSE - Delayed Quote HKD

Sunshine Oilsands Ltd. (2012.HK)

0.500

-0.010

(-1.96%)

At close: January 28 at 10:49:08 AM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	0.500	0.500	0.500	0.500	0.500	-
Jan 27, 2025	0.510	0.520	0.500	0.510	0.510	72,000
Jan 24, 2025	0.510	0.510	0.495	0.510	0.510	131,110
Jan 23, 2025	0.500	0.510	0.495	0.510	0.510	106,170
Jan 22, 2025	0.510	0.520	0.495	0.510	0.510	125,000
Jan 21, 2025	0.510	0.510	0.495	0.510	0.510	263,000
Jan 20, 2025	0.500	0.530	0.500	0.530	0.530	208,880
Jan 17, 2025	0.520	0.520	0.500	0.510	0.510	163,000
Jan 16, 2025	0.530	0.530	0.500	0.510	0.510	539,650
Jan 15, 2025	0.560	0.550	0.550	0.550	0.550	3,060
Jan 14, 2025	0.500	0.560	0.500	0.510	0.510	117,400
Jan 13, 2025	0.500	0.530	0.500	0.530	0.530	12,000
Jan 10, 2025	0.500	0.540	0.500	0.520	0.520	162,000
Jan 9, 2025	0.510	0.550	0.500	0.500	0.500	142,000
Jan 8, 2025	0.520	0.530	0.510	0.510	0.510	77,000
Jan 7, 2025	0.530	0.580	0.510	0.510	0.510	319,080
Jan 6, 2025	0.530	0.580	0.530	0.530	0.530	29,000
Jan 3, 2025	0.580	0.580	0.530	0.530	0.530	25,000
Jan 2, 2025	0.540	0.580	0.540	0.570	0.570	78,000
Dec 31, 2024	0.580	0.580	0.580	0.580	0.580	-
Dec 30, 2024	0.550	0.580	0.550	0.560	0.560	23,000
Dec 27, 2024	0.550	0.580	0.550	0.580	0.580	179,000
Dec 24, 2024	0.540	0.540	0.540	0.540	0.540	-
Dec 23, 2024	0.530	0.550	0.530	0.540	0.540	48,000
Dec 20, 2024	0.550	0.560	0.510	0.520	0.520	152,400
Dec 19, 2024	0.540	0.550	0.540	0.550	0.550	26,000
Dec 18, 2024	0.550	0.550	0.510	0.540	0.540	92,000
Dec 17, 2024	0.550	0.550	0.550	0.550	0.550	10,000
Dec 16, 2024	0.540	0.540	0.530	0.530	0.530	426,000
Dec 13, 2024	0.530	0.540	0.530	0.530	0.530	61,000
Dec 12, 2024	0.540	0.540	0.530	0.540	0.540	84,800
Dec 11, 2024	0.540	0.550	0.540	0.540	0.540	17,000
Dec 10, 2024	0.570	0.580	0.530	0.540	0.540	267,800
Dec 9, 2024	0.530	0.570	0.530	0.560	0.560	416,800
Dec 6, 2024	0.550	0.550	0.520	0.540	0.540	797,000
Dec 5, 2024	0.540	0.570	0.540	0.560	0.560	60,000
Dec 4, 2024	0.560	0.570	0.530	0.550	0.550	1,072,000
Dec 3, 2024	0.610	0.610	0.610	0.610	0.610	-
Dec 2, 2024	0.590	0.620	0.580	0.590	0.590	221,960
Nov 29, 2024	0.590	0.600	0.590	0.600	0.600	522,000
Nov 28, 2024	0.590	0.600	0.580	0.570	0.570	140,140
Nov 27, 2024	0.550	0.600	0.530	0.580	0.580	1,058,000
Nov 26, 2024	0.600	0.600	0.550	0.550	0.550	1,116,800
Nov 25, 2024	0.600	0.630	0.580	0.600	0.600	229,000
Nov 22, 2024	0.560	0.600	0.530	0.600	0.600	519,000
Nov 21, 2024	0.550	0.570	0.520	0.560	0.560	64,780
Nov 20, 2024	0.550	0.550	0.550	0.550	0.550	33,000
Nov 19, 2024	0.540	0.570	0.540	0.550	0.550	36,000
Nov 18, 2024	0.560	0.570	0.530	0.540	0.540	87,000
Nov 15, 2024	0.590	0.590	0.540	0.560	0.560	38,000
Nov 14, 2024	0.620	0.620	0.610	0.590	0.590	24,000
Nov 13, 2024	0.580	0.610	0.580	0.590	0.590	14,980
Nov 12, 2024	0.550	0.610	0.550	0.580	0.580	47,800
Nov 11, 2024	0.560	0.600	0.550	0.560	0.560	68,000
Nov 8, 2024	0.630	0.630	0.580	0.620	0.620	11,280
Nov 7, 2024	0.580	0.610	0.580	0.610	0.610	101,000
Nov 6, 2024	0.590	0.600	0.560	0.590	0.590	16,320
Nov 5, 2024	0.580	0.600	0.540	0.580	0.580	117,800
Nov 4, 2024	0.640	0.640	0.550	0.560	0.560	68,000
Nov 1, 2024	0.590	0.600	0.590	0.600	0.600	39,000
Oct 31, 2024	0.600	0.650	0.580	0.600	0.600	115,000
Oct 30, 2024	0.530	0.560	0.530	0.560	0.560	133,000
Oct 29, 2024	0.600	0.600	0.550	0.550	0.550	151,000
Oct 28, 2024	0.580	0.580	0.580	0.560	0.560	1,000
Oct 25, 2024	0.580	0.580	0.530	0.530	0.530	413,000
Oct 24, 2024	0.570	0.580	0.570	0.580	0.580	11,000
Oct 23, 2024	0.570	0.590	0.570	0.570	0.570	15,000
Oct 22, 2024	0.570	0.600	0.530	0.590	0.590	43,000
Oct 21, 2024	0.610	0.610	0.550	0.570	0.570	678,000
Oct 18, 2024	0.590	0.640	0.590	0.610	0.610	145,280
Oct 17, 2024	0.650	0.650	0.630	0.630	0.630	2,000
Oct 16, 2024	0.610	0.650	0.600	0.610	0.610	79,000
Oct 15, 2024	0.610	0.640	0.610	0.620	0.620	138,560
Oct 14, 2024	0.620	0.640	0.610	0.610	0.610	31,000
Oct 10, 2024	0.660	0.660	0.640	0.650	0.650	524,240
Oct 9, 2024	0.640	0.660	0.590	0.630	0.630	671,000
Oct 8, 2024	0.690	0.700	0.600	0.640	0.640	455,000
Oct 7, 2024	0.670	0.690	0.650	0.690	0.690	500,800
Oct 4, 2024	0.650	0.680	0.600	0.660	0.660	1,305,940
Oct 3, 2024	0.690	0.690	0.600	0.620	0.620	887,670
Oct 2, 2024	0.600	0.650	0.600	0.630	0.630	1,227,400
Sep 30, 2024	0.600	0.660	0.590	0.650	0.650	455,600
Sep 27, 2024	0.560	0.650	0.560	0.600	0.600	936,600
Sep 26, 2024	0.550	0.590	0.530	0.580	0.580	480,000
Sep 25, 2024	0.520	0.580	0.510	0.550	0.550	1,848,760
Sep 24, 2024	0.480	0.510	0.460	0.495	0.495	733,400
Sep 23, 2024	0.460	0.520	0.455	0.480	0.480	96,400
Sep 20, 2024	0.475	0.475	0.475	0.470	0.470	14,000
Sep 19, 2024	0.460	0.470	0.460	0.465	0.465	611,000
Sep 17, 2024	0.450	0.495	0.450	0.485	0.485	227,000
Sep 16, 2024	0.460	0.470	0.460	0.460	0.460	197,000
Sep 13, 2024	0.480	0.495	0.450	0.495	0.495	269,000
Sep 12, 2024	0.500	0.500	0.500	0.500	0.500	-
Sep 11, 2024	0.495	0.500	0.480	0.500	0.500	243,200
Sep 10, 2024	0.530	0.530	0.480	0.490	0.490	112,900
Sep 9, 2024	0.520	0.520	0.510	0.520	0.520	100,000
Sep 5, 2024	0.510	0.510	0.510	0.510	0.510	-
Sep 4, 2024	0.480	0.510	0.480	0.510	0.510	12,000
Sep 3, 2024	0.510	0.520	0.490	0.510	0.510	28,000
Sep 2, 2024	0.520	0.520	0.520	0.520	0.520	-
Aug 30, 2024	0.480	0.520	0.480	0.520	0.520	350,000
Aug 29, 2024	0.485	0.510	0.480	0.485	0.485	6,000
Aug 28, 2024	0.490	0.490	0.490	0.490	0.490	-
Aug 27, 2024	0.520	0.520	0.520	0.520	0.520	-
Aug 26, 2024	0.520	0.520	0.520	0.520	0.520	-
Aug 23, 2024	0.520	0.520	0.520	0.520	0.520	1,000
Aug 22, 2024	0.480	0.500	0.480	0.500	0.500	89,600
Aug 21, 2024	0.480	0.490	0.475	0.485	0.485	50,000
Aug 20, 2024	0.510	0.520	0.500	0.500	0.500	63,000
Aug 19, 2024	0.530	0.530	0.500	0.500	0.500	21,000
Aug 16, 2024	0.495	0.520	0.475	0.500	0.500	240,400
Aug 15, 2024	0.500	0.500	0.495	0.495	0.495	58,400
Aug 14, 2024	0.500	0.500	0.500	0.500	0.500	10,000
Aug 13, 2024	0.560	0.560	0.495	0.495	0.495	61,000
Aug 12, 2024	0.520	0.520	0.500	0.520	0.520	77,000
Aug 9, 2024	0.520	0.560	0.510	0.510	0.510	141,000
Aug 8, 2024	0.510	0.520	0.510	0.520	0.520	65,000
Aug 7, 2024	0.520	0.520	0.495	0.500	0.500	33,000
Aug 6, 2024	0.520	0.550	0.520	0.550	0.550	97,000
Aug 5, 2024	0.490	0.520	0.490	0.520	0.520	17,500
Aug 2, 2024	0.560	0.560	0.510	0.540	0.540	60,000
Aug 1, 2024	0.560	0.560	0.560	0.560	0.560	-
Jul 31, 2024	0.500	0.530	0.450	0.530	0.530	98,980
Jul 30, 2024	0.510	0.520	0.495	0.500	0.500	216,160
Jul 29, 2024	0.550	0.550	0.485	0.510	0.510	292,000
Jul 26, 2024	0.500	0.540	0.500	0.510	0.510	30,000
Jul 25, 2024	0.510	0.510	0.450	0.470	0.470	461,000
Jul 24, 2024	0.510	0.530	0.510	0.520	0.520	596,400
Jul 23, 2024	0.560	0.560	0.540	0.540	0.540	207,000
Jul 22, 2024	0.530	0.530	0.510	0.510	0.510	525,300
Jul 19, 2024	0.530	0.550	0.530	0.550	0.550	5,000
Jul 18, 2024	0.560	0.560	0.560	0.560	0.560	191,240
Jul 17, 2024	0.600	0.600	0.560	0.560	0.560	413,000
Jul 16, 2024	0.560	0.570	0.560	0.560	0.560	21,200
Jul 15, 2024	0.560	0.580	0.560	0.580	0.580	169,000
Jul 12, 2024	0.620	0.620	0.560	0.560	0.560	857,520
Jul 11, 2024	0.580	0.610	0.560	0.610	0.610	723,000
Jul 10, 2024	0.580	0.580	0.560	0.580	0.580	179,400
Jul 9, 2024	0.600	0.600	0.550	0.570	0.570	957,000
Jul 8, 2024	0.620	0.640	0.590	0.590	0.590	408,000
Jul 5, 2024	0.640	0.640	0.600	0.610	0.610	1,325,640
Jul 4, 2024	0.680	0.680	0.620	0.620	0.620	1,316,000
Jul 3, 2024	0.730	0.730	0.640	0.660	0.660	1,673,000
Jul 2, 2024	0.640	0.750	0.640	0.680	0.680	2,648,820
Jun 28, 2024	0.650	0.710	0.640	0.640	0.640	1,880,000
Jun 27, 2024	0.610	0.780	0.600	0.660	0.660	3,477,000
Jun 26, 2024	0.600	0.620	0.590	0.610	0.610	588,000
Jun 25, 2024	0.630	0.650	0.590	0.600	0.600	3,075,160
Jun 24, 2024	0.650	0.690	0.610	0.620	0.620	893,000
Jun 21, 2024	0.630	0.690	0.620	0.650	0.650	1,062,000
Jun 20, 2024	0.650	0.680	0.610	0.630	0.630	577,000
Jun 19, 2024	0.730	0.760	0.640	0.660	0.660	2,187,000
Jun 18, 2024	0.780	0.780	0.730	0.730	0.730	390,000
Jun 17, 2024	0.820	0.870	0.750	0.770	0.770	1,416,600
Jun 14, 2024	0.800	0.870	0.780	0.840	0.840	2,349,000
Jun 13, 2024	0.820	0.980	0.790	0.810	0.810	5,017,200
Jun 12, 2024	0.760	0.910	0.660	0.820	0.820	6,134,790
Jun 11, 2024	0.950	0.950	0.760	0.770	0.770	4,069,000
Jun 7, 2024	1.050	1.120	0.890	0.930	0.930	3,624,000
Jun 6, 2024	1.080	1.170	0.910	1.050	1.050	6,850,000
Jun 5, 2024	1.290	1.480	0.910	1.000	1.000	17,163,820
Jun 4, 2024	0.860	1.350	0.760	1.300	1.300	42,170,532
Jun 3, 2024	0.360	0.860	0.355	0.860	0.860	26,444,200
May 31, 2024	0.295	0.345	0.295	0.340	0.340	1,967,000
May 30, 2024	0.310	0.315	0.295	0.305	0.305	1,728,030
May 29, 2024	0.370	0.370	0.295	0.295	0.295	2,824,000
May 28, 2024	0.330	0.385	0.330	0.335	0.335	2,112,130
May 27, 2024	0.290	0.320	0.285	0.320	0.320	510,080
May 24, 2024	0.300	0.305	0.295	0.300	0.300	103,000
May 23, 2024	0.305	0.325	0.295	0.305	0.305	1,797,200
May 22, 2024	0.330	0.330	0.295	0.305	0.305	2,518,000
May 21, 2024	0.355	0.370	0.300	0.310	0.310	3,173,000
May 20, 2024	0.385	0.385	0.370	0.370	0.370	100,160
May 17, 2024	0.365	0.365	0.365	0.365	0.365	-
May 16, 2024	0.350	0.370	0.340	0.370	0.370	35,032
May 14, 2024	0.350	0.370	0.345	0.355	0.355	240,000
May 13, 2024	0.380	0.390	0.340	0.365	0.365	457,390
May 10, 2024	0.405	0.420	0.380	0.380	0.380	1,014,050
May 9, 2024	0.310	0.380	0.310	0.375	0.375	564,100
May 8, 2024	0.320	0.320	0.305	0.310	0.310	171,600
May 7, 2024	0.320	0.320	0.320	0.320	0.320	-
May 6, 2024	0.315	0.320	0.300	0.320	0.320	806,200
May 3, 2024	0.340	0.345	0.340	0.340	0.340	70,600
May 2, 2024	0.315	0.350	0.310	0.345	0.345	543,000
Apr 30, 2024	0.320	0.330	0.310	0.330	0.330	455,800
Apr 29, 2024	0.320	0.360	0.320	0.350	0.350	81,000
Apr 26, 2024	0.320	0.335	0.320	0.335	0.335	10,400
Apr 25, 2024	0.340	0.340	0.340	0.340	0.340	-
Apr 24, 2024	0.320	0.330	0.310	0.330	0.330	60,000
Apr 23, 2024	0.340	0.340	0.340	0.340	0.340	-
Apr 22, 2024	0.340	0.350	0.310	0.345	0.345	406,832
Apr 19, 2024	0.370	0.385	0.350	0.350	0.350	202,000
Apr 18, 2024	0.330	0.330	0.330	0.330	0.330	45,600
Apr 17, 2024	0.330	0.330	0.330	0.330	0.330	-
Apr 16, 2024	0.330	0.330	0.330	0.330	0.330	128,000
Apr 15, 2024	0.335	0.335	0.330	0.330	0.330	149,000
Apr 12, 2024	0.340	0.370	0.330	0.365	0.365	390,000
Apr 11, 2024	0.330	0.330	0.330	0.330	0.330	3,000
Apr 10, 2024	0.345	0.365	0.345	0.360	0.360	21,200
Apr 9, 2024	0.345	0.370	0.340	0.345	0.345	187,770
Apr 8, 2024	0.360	0.380	0.355	0.375	0.375	125,000
Apr 5, 2024	0.345	0.345	0.345	0.345	0.345	-
Apr 3, 2024	0.355	0.365	0.330	0.345	0.345	112,000
Apr 2, 2024	0.360	0.360	0.325	0.330	0.330	60,200
Mar 28, 2024	0.370	0.370	0.370	0.370	0.370	-
Mar 27, 2024	0.370	0.385	0.370	0.370	0.370	5,000
Mar 26, 2024	0.345	0.400	0.305	0.375	0.375	456,000
Mar 25, 2024	0.350	0.350	0.350	0.350	0.350	13,000
Mar 22, 2024	0.360	0.380	0.360	0.380	0.380	83,000
Mar 21, 2024	0.350	0.350	0.350	0.350	0.350	1,900
Mar 20, 2024	0.345	0.370	0.345	0.370	0.370	2,000
Mar 19, 2024	0.345	0.375	0.345	0.375	0.375	4,000
Mar 18, 2024	0.380	0.380	0.380	0.380	0.380	-
Mar 15, 2024	0.350	0.395	0.345	0.380	0.380	124,000
Mar 14, 2024	0.395	0.395	0.350	0.350	0.350	23,200
Mar 13, 2024	0.380	0.380	0.355	0.360	0.360	148,000
Mar 12, 2024	0.365	0.380	0.365	0.380	0.380	115,000
Mar 11, 2024	0.330	0.365	0.330	0.365	0.365	26,600
Mar 8, 2024	0.355	0.355	0.340	0.350	0.350	792,000
Mar 7, 2024	0.400	0.400	0.400	0.400	0.400	-
Mar 6, 2024	0.380	0.400	0.380	0.400	0.400	81,000
Mar 5, 2024	0.350	0.355	0.350	0.350	0.350	92,050
Mar 4, 2024	0.380	0.385	0.360	0.360	0.360	53,900
Mar 1, 2024	0.380	0.400	0.340	0.385	0.385	892,000
Feb 29, 2024	0.380	0.400	0.380	0.400	0.400	308,000
Feb 28, 2024	0.395	0.415	0.350	0.355	0.355	1,083,000
Feb 27, 2024	0.415	0.425	0.400	0.415	0.415	203,000
Feb 26, 2024	0.425	0.440	0.400	0.415	0.415	585,000
Feb 23, 2024	0.410	0.435	0.400	0.425	0.425	326,000
Feb 22, 2024	0.460	0.490	0.400	0.410	0.410	776,400
Feb 21, 2024	0.480	0.480	0.480	0.480	0.480	2,000
Feb 20, 2024	0.440	0.445	0.440	0.460	0.460	31,000
Feb 19, 2024	0.435	0.500	0.435	0.490	0.490	5,880
Feb 16, 2024	0.430	0.440	0.405	0.440	0.440	42,000
Feb 15, 2024	0.460	0.460	0.460	0.460	0.460	51,000
Feb 14, 2024	0.450	0.450	0.450	0.450	0.450	-
Feb 9, 2024	0.450	0.450	0.450	0.450	0.450	-
Feb 8, 2024	0.450	0.450	0.450	0.450	0.450	-
Feb 7, 2024	0.450	0.450	0.450	0.450	0.450	-
Feb 6, 2024	0.480	0.480	0.450	0.450	0.450	81,920
Feb 5, 2024	0.470	0.480	0.460	0.460	0.460	285,000
Feb 2, 2024	0.460	0.460	0.460	0.470	0.470	5,200
Feb 1, 2024	0.455	0.495	0.455	0.495	0.495	19,000
Jan 31, 2024	0.500	0.500	0.485	0.490	0.490	42,000
Jan 30, 2024	0.550	0.550	0.550	0.550	0.550	-
Jan 29, 2024	0.500	0.550	0.500	0.550	0.550	18,000

GFR Greenfire Resources Ltd.

6.38

-2.15%

VET.TO Vermilion Energy Inc.

13.39

-2.55%

TVE.TO Tamarack Valley Energy Ltd.

4.4100

-1.94%

MEG.TO MEG Energy Corp.

23.83

-0.54%

ATH.TO Athabasca Oil Corporation

4.8600

-1.22%

CNQ.TO Canadian Natural Resources Limited

44.15

-1.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sunshine Oilsands Ltd. (2012.HK)

Related Tickers