Sun Hung Kai Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 106.40 | 106.60 | 105.30 | 106.20 | 106.20 | 5,024,579 |
| 2026-10-16 | 107.70 | 107.90 | 106.60 | 107.20 | 107.20 | 5,859,545 |
| 2026-10-15 | 106.80 | 106.90 | 105.00 | 106.30 | 106.30 | 6,117,593 |
| 2026-10-14 | 108.70 | 109.90 | 107.30 | 107.40 | 107.40 | 3,234,854 |
| 2026-10-13 | 107.70 | 109.90 | 107.10 | 109.70 | 109.70 | 5,116,277 |
| 2026-10-12 | 108.90 | 109.60 | 107.20 | 107.70 | 107.70 | 3,534,417 |
| 2026-10-09 | 107.70 | 109.50 | 107.60 | 108.90 | 108.90 | 5,763,356 |
| 2026-10-08 | 106.30 | 107.70 | 106.10 | 106.90 | 106.90 | 5,941,209 |
| 2026-10-07 | 105.00 | 106.80 | 104.40 | 106.70 | 106.70 | 6,672,423 |
| 2026-10-06 | 106.80 | 107.20 | 104.00 | 104.40 | 104.40 | 5,819,153 |
| 2026-10-05 | 106.00 | 106.90 | 104.00 | 105.00 | 105.00 | 3,863,799 |
| 2026-10-02 | 106.30 | 107.20 | 105.40 | 106.00 | 106.00 | 6,897,175 |
| 2026-09-30 | 106.70 | 108.50 | 106.00 | 108.50 | 108.50 | 4,299,494 |
| 2026-09-29 | 106.00 | 107.90 | 105.90 | 107.90 | 107.90 | 5,475,532 |
| 2026-09-28 | 106.40 | 108.70 | 106.40 | 107.60 | 107.60 | 4,506,410 |
| 2026-09-25 | 107.70 | 107.70 | 105.50 | 107.10 | 107.10 | 4,186,337 |
| 2026-09-24 | 108.10 | 108.80 | 107.40 | 108.20 | 108.20 | 3,839,278 |
| 2026-09-23 | 109.20 | 109.80 | 108.60 | 109.10 | 109.10 | 3,419,203 |
| 2026-09-22 | 110.60 | 110.70 | 109.10 | 109.70 | 109.70 | 3,515,137 |
| 2026-09-21 | 107.70 | 110.70 | 107.20 | 110.50 | 110.50 | 4,501,233 |
| 2026-09-18 | 108.20 | 109.00 | 107.10 | 107.70 | 107.70 | 11,382,512 |
| 2026-09-17 | 108.50 | 108.80 | 105.90 | 108.20 | 108.20 | 7,700,043 |
| 2026-09-16 | 108.60 | 109.90 | 107.40 | 109.60 | 109.60 | 4,602,263 |
| 2026-09-15 | 110.00 | 110.00 | 107.90 | 108.90 | 108.90 | 5,212,442 |
| 2026-09-14 | 108.20 | 110.90 | 106.20 | 110.40 | 110.40 | 5,980,350 |
| 2026-09-11 | 113.20 | 113.80 | 106.20 | 108.20 | 108.20 | 15,931,969 |
| 2026-09-10 | 117.00 | 117.90 | 116.20 | 116.70 | 116.70 | 5,301,798 |
| 2026-09-09 | 118.70 | 119.30 | 116.80 | 118.30 | 118.30 | 5,684,653 |
| 2026-09-08 | 119.00 | 120.60 | 117.60 | 119.80 | 119.80 | 3,371,132 |
| 2026-09-07 | 120.60 | 120.70 | 118.30 | 119.20 | 119.20 | 4,353,661 |
| 2026-09-04 | 117.20 | 120.80 | 116.80 | 119.50 | 119.50 | 8,457,514 |
| 2026-09-03 | 115.70 | 116.60 | 114.60 | 115.30 | 115.30 | 4,852,410 |
| 2026-09-02 | 111.50 | 114.90 | 110.70 | 114.80 | 114.80 | 8,049,822 |
| 2026-09-01 | 116.20 | 116.30 | 113.00 | 113.60 | 113.60 | 5,153,791 |
| 2026-08-31 | 119.90 | 120.90 | 115.00 | 116.20 | 116.20 | 7,912,552 |
| 2026-08-28 | 122.80 | 123.10 | 121.30 | 121.90 | 121.90 | 4,686,150 |
| 2026-08-27 | 124.60 | 125.00 | 122.80 | 123.50 | 123.50 | 1,845,351 |
| 2026-08-26 | 124.70 | 125.30 | 123.30 | 124.60 | 124.60 | 2,718,821 |
| 2026-08-25 | 127.20 | 128.50 | 124.40 | 125.00 | 125.00 | 3,327,733 |
| 2026-08-24 | 128.20 | 128.70 | 126.00 | 126.30 | 126.30 | 3,661,211 |
| 2026-08-21 | 125.20 | 128.70 | 125.20 | 128.20 | 128.20 | 8,674,565 |
| 2026-08-20 | 123.00 | 125.10 | 121.20 | 124.70 | 124.70 | 9,619,841 |
| 2026-08-19 | 118.00 | 120.30 | 117.50 | 120.20 | 120.20 | 4,264,482 |
| 2026-08-18 | 116.40 | 117.40 | 115.40 | 117.30 | 117.30 | 2,466,771 |
| 2026-08-17 | 116.50 | 118.00 | 116.10 | 117.20 | 117.20 | 2,360,017 |
| 2026-08-14 | 117.00 | 117.50 | 114.60 | 116.50 | 116.50 | 1,915,805 |
| 2026-08-13 | 116.50 | 118.70 | 116.10 | 117.60 | 117.60 | 2,514,529 |
| 2026-08-12 | 116.40 | 117.60 | 115.30 | 117.60 | 117.60 | 4,186,034 |
| 2026-08-11 | 117.00 | 117.90 | 115.20 | 116.40 | 116.40 | 4,218,703 |
| 2026-08-10 | 115.40 | 116.80 | 113.80 | 116.70 | 116.70 | 3,535,433 |
| 2026-08-07 | 115.50 | 115.50 | 112.30 | 115.40 | 115.40 | 7,101,922 |
| 2026-08-06 | 119.50 | 119.60 | 114.60 | 116.00 | 116.00 | 12,855,034 |
| 2026-08-05 | 122.60 | 122.60 | 121.10 | 121.70 | 121.70 | 3,992,459 |
| 2026-08-04 | 122.20 | 125.20 | 122.20 | 122.60 | 122.60 | 3,322,869 |
| 2026-08-03 | 124.50 | 125.10 | 121.10 | 122.20 | 122.20 | 3,003,452 |
| 2026-07-31 | 121.90 | 123.90 | 120.80 | 123.20 | 123.20 | 5,937,509 |
| 2026-07-30 | 119.40 | 122.00 | 118.60 | 121.90 | 121.90 | 3,239,024 |
| 2026-07-29 | 122.40 | 122.90 | 119.70 | 121.40 | 121.40 | 3,753,890 |
| 2026-07-28 | 121.50 | 122.20 | 119.00 | 121.00 | 121.00 | 3,350,505 |
| 2026-07-27 | 121.60 | 122.50 | 120.60 | 121.50 | 121.50 | 2,786,023 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.9800 HKD |
| 2025-11-10 | 2.8000 HKD |
| 2025-03-12 | 0.9500 HKD |
| 2024-11-11 | 2.8000 HKD |
| 2024-03-12 | 0.9500 HKD |
| 2023-11-06 | 3.7000 HKD |
| 2023-03-08 | 1.2500 HKD |
| 2022-11-07 | 3.7000 HKD |
| 2022-03-09 | 1.2500 HKD |
| 2021-11-08 | 3.7000 HKD |
| 2021-03-10 | 1.2500 HKD |
| 2020-11-09 | 3.7000 HKD |
| 2020-03-11 | 1.2500 HKD |
| 2019-11-11 | 3.7000 HKD |
| 2019-03-12 | 1.2500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.