Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	71.450	72.300	71.000	71.800	66.097	3,086,729
2024-08-07	70.500	71.550	70.150	71.450	65.775	3,354,399
2024-08-06	70.500	71.000	70.100	70.300	64.717	6,474,852
2024-08-05	66.700	70.650	66.700	70.150	64.578	8,004,054
2024-08-02	68.150	68.150	66.800	67.500	62.139	2,688,872
2024-08-01	68.000	68.450	67.550	68.150	62.737	4,274,232
2024-07-31	67.700	68.150	66.900	67.850	62.461	4,746,042
2024-07-30	69.900	69.900	66.850	67.100	61.771	5,939,653
2024-07-29	70.700	70.700	69.200	69.900	64.348	2,927,526
2024-07-26	68.550	70.350	68.250	69.900	64.348	4,454,336
2024-07-25	68.750	68.750	67.600	67.950	62.553	4,250,949
2024-07-24	69.050	69.450	68.350	68.750	63.290	2,431,833
2024-07-23	70.600	71.500	69.300	69.650	64.118	2,268,828
2024-07-22	70.450	70.750	69.000	70.550	64.947	1,507,501
2024-07-19	71.200	71.700	69.700	70.150	64.578	3,118,977
2024-07-18	71.300	72.450	71.300	72.150	66.420	2,455,986
2024-07-17	70.650	72.250	70.650	72.100	66.374	4,435,585
2024-07-16	71.200	71.600	70.050	70.400	64.809	2,863,149
2024-07-15	72.400	73.000	71.650	72.050	66.328	5,170,113
2024-07-12	68.950	72.900	68.950	72.400	66.650	8,601,391
2024-07-11	66.300	68.350	66.300	68.200	62.783	3,357,681
2024-07-10	65.600	66.600	65.550	65.700	60.482	3,271,744
2024-07-09	65.500	67.150	65.400	66.900	61.587	4,184,224
2024-07-08	66.450	67.000	65.300	65.800	60.574	5,046,875
2024-07-05	66.700	67.050	66.450	66.500	61.218	2,518,571
2024-07-04	67.950	67.950	66.400	66.650	61.356	3,440,540
2024-07-03	67.400	68.000	66.850	67.150	61.817	4,445,029
2024-07-02	67.550	68.600	66.550	67.100	61.771	4,963,453
2024-06-28	66.900	68.300	66.900	67.550	62.185	5,660,733
2024-06-27	69.450	69.450	67.500	67.550	62.185	8,204,190
2024-06-26	68.900	70.050	68.750	69.450	63.934	2,731,705
2024-06-25	69.650	69.900	68.950	69.400	63.888	2,391,152
2024-06-24	70.050	70.350	68.550	69.400	63.888	5,543,089
2024-06-21	70.800	71.000	70.000	70.000	64.440	5,875,672
2024-06-20	71.600	72.100	70.800	71.050	65.407	2,402,300
2024-06-19	71.200	71.750	70.750	71.600	65.913	2,058,120
2024-06-18	71.400	71.400	70.150	70.500	64.901	2,843,591
2024-06-17	71.550	71.700	70.650	70.900	65.269	2,845,532
2024-06-14	71.900	72.700	71.550	71.600	65.913	1,911,179
2024-06-13	72.050	72.550	71.300	72.050	66.328	2,593,170
2024-06-12	72.750	72.750	71.250	71.600	65.913	3,453,479
2024-06-11	73.400	73.400	71.900	72.750	66.972	6,299,714
2024-06-07	75.200	75.200	73.200	73.600	67.754	4,443,203
2024-06-06	74.900	76.100	74.300	75.000	69.043	3,299,685
2024-06-05	74.800	75.800	74.250	74.450	68.537	3,480,667
2024-06-04	74.300	75.500	74.050	74.350	68.445	3,682,160
2024-06-03	75.700	76.050	74.300	74.500	68.583	3,786,574
2024-05-31	76.050	76.800	75.100	75.300	69.319	7,897,543
2024-05-30	75.000	75.850	74.800	75.400	69.411	3,679,731
2024-05-29	75.600	76.350	74.950	75.500	69.504	2,502,501
2024-05-28	77.150	77.850	76.500	76.800	70.700	2,361,873
2024-05-27	77.150	77.350	76.000	76.900	70.792	1,414,315
2024-05-24	79.150	79.150	76.650	77.150	71.023	2,830,472
2024-05-23	80.100	80.100	78.300	79.250	72.956	4,723,724
2024-05-22	79.500	80.500	78.750	79.650	73.324	2,315,808
2024-05-21	80.900	81.250	79.000	79.700	73.370	2,878,411
2024-05-20	80.550	81.800	79.700	81.000	74.567	3,372,105
2024-05-17	80.000	80.400	79.100	80.100	73.738	4,862,947
2024-05-16	78.350	80.000	77.200	79.650	73.324	5,881,950
2024-05-14	78.400	78.750	77.350	77.850	71.667	2,762,547

← NewerPage 10 of 21 · 1,232 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.