Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	72.350	72.350	70.850	71.500	65.027	2,166,684
2024-02-08	72.850	73.500	71.900	72.350	65.800	2,284,525
2024-02-07	72.050	74.200	71.550	72.850	66.254	6,038,615
2024-02-06	71.200	71.800	71.150	71.700	65.209	8,431,790
2024-02-05	71.550	72.150	71.050	71.400	64.936	3,117,933
2024-02-02	73.000	74.900	72.300	72.550	65.982	2,942,157
2024-02-01	72.850	72.850	71.600	72.550	65.982	5,378,910
2024-01-31	73.500	73.800	72.300	72.850	66.254	6,850,446
2024-01-30	75.950	76.500	73.900	74.200	67.482	4,267,345
2024-01-29	76.300	78.100	76.100	76.500	69.574	3,486,636
2024-01-26	76.100	78.100	76.100	76.800	69.847	4,127,219
2024-01-25	76.350	76.450	75.150	76.050	69.165	2,530,557
2024-01-24	74.500	76.250	74.150	75.950	69.074	3,541,876
2024-01-23	74.100	75.050	73.400	74.500	67.755	5,403,102
2024-01-22	75.800	75.800	73.600	74.100	67.391	5,780,742
2024-01-19	75.300	76.950	75.100	75.500	68.665	3,635,332
2024-01-18	74.750	75.400	73.100	75.100	68.301	6,761,886
2024-01-17	77.300	77.300	74.700	75.150	68.346	6,727,766
2024-01-16	78.400	79.000	77.550	77.700	70.665	4,635,892
2024-01-15	79.250	79.250	78.300	78.450	71.347	1,781,952
2024-01-12	79.100	80.150	78.900	79.250	72.075	2,715,530
2024-01-11	78.800	80.550	78.550	79.900	72.666	1,492,837
2024-01-10	79.000	79.400	78.450	79.200	72.030	1,386,955
2024-01-09	80.000	80.300	79.300	79.300	72.121	1,865,546
2024-01-08	80.650	81.350	79.200	79.600	72.393	2,014,712
2024-01-05	80.900	81.350	80.200	80.650	73.348	1,769,482
2024-01-04	80.850	81.150	80.300	80.900	73.576	1,886,945
2024-01-03	83.100	83.400	81.000	81.350	73.985	2,475,282
2024-01-02	85.000	85.000	82.850	83.500	75.940	1,672,831
2023-12-29	84.850	85.150	83.800	84.450	76.804	2,413,832
2023-12-28	83.500	85.000	83.500	84.850	77.168	2,700,163
2023-12-27	83.700	84.600	82.850	83.700	76.122	3,302,431
2023-12-22	83.350	83.700	82.550	82.750	75.258	1,945,594
2023-12-21	82.050	83.150	81.350	82.700	75.213	2,021,386
2023-12-20	83.150	83.450	81.450	82.050	74.622	3,317,694
2023-12-19	81.550	83.000	81.400	82.150	74.712	2,838,979
2023-12-18	83.500	83.600	81.400	82.250	74.803	3,596,158
2023-12-15	82.350	84.650	82.000	83.750	76.168	9,920,397
2023-12-14	79.000	81.750	79.000	80.600	73.303	6,456,935
2023-12-13	77.500	78.300	77.450	77.950	70.893	2,989,047
2023-12-12	77.500	77.900	76.250	77.650	70.620	1,463,398
2023-12-11	75.950	77.900	75.800	77.500	70.483	2,264,207
2023-12-08	78.650	78.750	77.000	77.200	70.211	2,420,057
2023-12-07	76.700	77.500	76.050	77.450	70.438	1,864,864
2023-12-06	76.050	77.350	75.600	76.750	69.801	2,806,413
2023-12-05	76.200	76.450	75.400	75.900	69.028	4,295,948
2023-12-04	77.800	79.000	76.050	76.200	69.301	4,137,466
2023-12-01	76.650	76.800	75.950	76.050	69.165	5,199,116
2023-11-30	76.850	76.850	75.850	76.650	69.710	6,939,158
2023-11-29	77.600	77.850	75.400	76.400	69.483	6,113,427
2023-11-28	78.700	78.900	77.650	77.850	70.802	3,047,870
2023-11-27	80.050	80.250	77.750	78.550	71.438	2,692,530
2023-11-24	79.800	80.050	79.200	79.350	72.166	1,754,202
2023-11-23	79.800	80.700	78.850	80.450	73.166	2,087,695
2023-11-22	79.350	79.750	78.950	79.750	72.530	1,744,532
2023-11-21	80.950	81.850	79.000	79.350	72.166	3,136,739
2023-11-20	79.300	80.700	78.800	80.350	73.075	2,348,031
2023-11-17	78.950	79.300	78.300	78.650	71.529	1,887,785
2023-11-16	81.000	81.000	79.200	79.850	72.621	2,259,530
2023-11-15	80.200	81.500	79.600	80.750	73.439	5,807,703

← NewerPage 12 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.