Sun Hung Kai Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 76.800 | 78.000 | 76.800 | 78.000 | 71.805 | 4,134,806 |
| 2024-05-10 | 75.100 | 77.000 | 74.350 | 77.000 | 70.884 | 5,122,469 |
| 2024-05-09 | 73.950 | 74.800 | 73.500 | 74.350 | 68.445 | 2,510,075 |
| 2024-05-08 | 75.700 | 75.750 | 73.550 | 73.750 | 67.893 | 3,716,338 |
| 2024-05-07 | 75.000 | 75.500 | 74.400 | 75.200 | 69.227 | 3,378,239 |
| 2024-05-06 | 74.650 | 75.350 | 74.250 | 74.900 | 68.951 | 2,266,264 |
| 2024-05-03 | 75.000 | 75.300 | 74.200 | 74.650 | 68.721 | 3,408,168 |
| 2024-05-02 | 72.300 | 74.550 | 72.300 | 74.000 | 68.123 | 4,050,728 |
| 2024-04-30 | 72.850 | 73.800 | 72.550 | 72.750 | 66.972 | 3,933,995 |
| 2024-04-29 | 73.100 | 74.850 | 72.350 | 72.700 | 66.926 | 5,833,879 |
| 2024-04-26 | 72.250 | 73.650 | 71.900 | 72.850 | 67.064 | 5,242,250 |
| 2024-04-25 | 71.800 | 72.800 | 71.500 | 72.000 | 66.282 | 4,435,039 |
| 2024-04-24 | 72.200 | 72.350 | 71.000 | 71.900 | 66.189 | 2,559,873 |
| 2024-04-23 | 71.150 | 71.900 | 70.500 | 71.600 | 65.913 | 2,305,049 |
| 2024-04-22 | 70.550 | 72.200 | 70.400 | 70.550 | 64.947 | 2,663,359 |
| 2024-04-19 | 70.100 | 70.300 | 68.600 | 70.000 | 64.440 | 3,418,687 |
| 2024-04-18 | 70.100 | 70.900 | 69.350 | 70.000 | 64.440 | 2,946,226 |
| 2024-04-17 | 69.650 | 70.450 | 69.500 | 69.950 | 64.394 | 4,231,102 |
| 2024-04-16 | 71.600 | 71.600 | 69.500 | 69.550 | 64.026 | 4,668,590 |
| 2024-04-15 | 72.850 | 72.850 | 71.050 | 71.300 | 65.637 | 4,809,322 |
| 2024-04-12 | 74.300 | 74.350 | 72.550 | 73.050 | 67.248 | 7,136,919 |
| 2024-04-11 | 74.000 | 74.500 | 73.000 | 74.300 | 68.399 | 2,152,894 |
| 2024-04-10 | 75.100 | 75.350 | 74.500 | 75.300 | 69.319 | 4,193,170 |
| 2024-04-09 | 75.000 | 75.700 | 74.300 | 74.450 | 68.537 | 1,489,911 |
| 2024-04-08 | 74.000 | 74.850 | 73.000 | 74.450 | 68.537 | 2,563,431 |
| 2024-04-05 | 75.200 | 75.850 | 73.900 | 74.350 | 68.445 | 2,903,332 |
| 2024-04-03 | 75.950 | 75.950 | 74.350 | 74.800 | 68.859 | 3,015,169 |
| 2024-04-02 | 75.450 | 77.700 | 75.450 | 76.550 | 70.470 | 4,601,874 |
| 2024-03-28 | 76.050 | 76.450 | 74.900 | 75.450 | 69.458 | 5,185,343 |
| 2024-03-27 | 75.700 | 76.500 | 74.350 | 76.050 | 70.010 | 4,399,744 |
| 2024-03-26 | 75.650 | 76.100 | 74.750 | 75.700 | 69.688 | 4,624,612 |
| 2024-03-25 | 74.800 | 75.500 | 74.250 | 74.500 | 68.583 | 4,384,185 |
| 2024-03-22 | 76.350 | 76.350 | 74.000 | 74.300 | 68.399 | 5,840,774 |
| 2024-03-21 | 75.850 | 77.250 | 75.800 | 76.350 | 70.286 | 3,812,262 |
| 2024-03-20 | 77.200 | 77.200 | 74.800 | 75.100 | 69.135 | 3,073,009 |
| 2024-03-19 | 76.100 | 77.350 | 75.300 | 76.650 | 70.562 | 2,983,340 |
| 2024-03-18 | 78.000 | 78.050 | 75.850 | 76.250 | 70.194 | 3,756,438 |
| 2024-03-15 | 77.750 | 79.350 | 77.750 | 78.300 | 72.081 | 8,892,343 |
| 2024-03-14 | 79.800 | 79.850 | 78.500 | 78.800 | 72.541 | 2,158,464 |
| 2024-03-13 | 79.150 | 80.150 | 79.150 | 79.900 | 73.554 | 2,372,135 |
| 2024-03-12 | 78.500 | 80.150 | 77.700 | 79.750 | 73.416 | 6,868,490 |
| 2024-03-11 | 78.100 | 79.100 | 78.050 | 78.700 | 71.575 | 2,442,300 |
| 2024-03-08 | 78.750 | 79.800 | 78.050 | 78.150 | 71.075 | 3,077,293 |
| 2024-03-07 | 78.000 | 79.250 | 78.000 | 78.750 | 71.620 | 3,296,880 |
| 2024-03-06 | 79.300 | 79.300 | 77.600 | 78.800 | 71.666 | 4,665,520 |
| 2024-03-05 | 80.650 | 81.150 | 78.800 | 79.300 | 72.121 | 5,847,506 |
| 2024-03-04 | 81.000 | 81.800 | 79.900 | 80.800 | 73.485 | 6,135,805 |
| 2024-03-01 | 78.950 | 80.250 | 78.350 | 79.450 | 72.257 | 6,412,265 |
| 2024-02-29 | 76.800 | 79.800 | 75.850 | 78.950 | 71.802 | 13,097,503 |
| 2024-02-28 | 77.500 | 81.200 | 75.950 | 78.000 | 70.938 | 21,781,957 |
| 2024-02-27 | 77.100 | 77.750 | 76.150 | 77.500 | 70.483 | 6,030,732 |
| 2024-02-26 | 75.700 | 77.150 | 75.400 | 76.600 | 69.665 | 3,101,711 |
| 2024-02-23 | 75.250 | 76.700 | 75.250 | 76.050 | 69.165 | 2,870,907 |
| 2024-02-22 | 75.000 | 76.150 | 74.350 | 76.100 | 69.210 | 5,132,629 |
| 2024-02-21 | 72.700 | 75.700 | 72.100 | 75.150 | 68.346 | 5,643,770 |
| 2024-02-20 | 72.050 | 72.500 | 71.450 | 72.450 | 65.891 | 3,252,379 |
| 2024-02-19 | 73.050 | 73.150 | 71.400 | 71.800 | 65.300 | 2,275,616 |
| 2024-02-16 | 71.350 | 73.150 | 71.350 | 73.000 | 66.391 | 3,931,336 |
| 2024-02-15 | 70.400 | 71.450 | 70.400 | 71.150 | 64.708 | 3,489,602 |
| 2024-02-14 | 70.250 | 71.400 | 69.350 | 71.400 | 64.936 | 4,512,228 |
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.