Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	77.850	78.600	77.300	77.900	70.847	1,353,594
2023-11-13	77.000	77.550	76.500	77.400	70.393	1,987,824
2023-11-10	77.250	77.850	76.400	76.900	69.938	2,748,487
2023-11-09	78.650	78.950	77.850	77.850	70.802	2,180,951
2023-11-08	78.800	78.900	77.550	78.050	70.984	3,826,180
2023-11-07	80.000	80.400	78.550	78.850	71.711	4,347,736
2023-11-06	83.000	83.000	80.350	80.400	73.121	3,927,907
2023-11-03	83.150	85.850	82.450	84.800	73.758	6,444,225
2023-11-02	82.800	83.500	82.350	82.600	71.844	3,350,750
2023-11-01	80.500	81.450	80.350	81.100	70.539	2,656,921
2023-10-31	81.550	82.200	80.250	80.350	69.887	3,104,030
2023-10-30	80.300	81.550	80.250	81.400	70.800	2,618,696
2023-10-27	79.950	81.450	79.150	80.700	70.191	3,777,830
2023-10-26	79.000	79.350	78.000	79.150	68.843	4,654,972
2023-10-25	80.900	83.100	78.800	79.500	69.148	10,232,774
2023-10-24	81.700	81.700	79.700	79.900	69.496	5,774,534
2023-10-20	81.300	82.500	80.900	81.500	70.887	2,613,198
2023-10-19	82.500	82.550	80.800	81.350	70.757	4,543,862
2023-10-18	83.400	84.150	83.000	83.450	72.583	2,152,304
2023-10-17	83.800	84.300	83.100	83.650	72.757	2,050,842
2023-10-16	83.500	84.400	82.900	83.250	72.409	2,045,331
2023-10-13	84.100	85.400	83.500	83.600	72.714	2,459,011
2023-10-12	86.200	86.300	84.750	85.650	74.497	3,198,404
2023-10-11	85.600	85.950	84.750	85.100	74.018	3,342,531
2023-10-10	85.150	86.100	84.550	85.000	73.932	3,017,321
2023-10-09	83.900	84.100	83.150	83.900	72.975	1,377,748
2023-10-06	83.450	84.650	83.450	84.100	73.149	3,480,837
2023-10-05	83.000	84.250	82.950	83.600	72.714	4,139,918
2023-10-04	80.700	83.650	80.700	82.950	72.148	4,572,549
2023-10-03	83.750	83.800	80.050	81.300	70.713	5,365,855
2023-09-29	81.450	83.950	81.200	83.800	72.888	8,251,314
2023-09-28	79.600	81.300	79.450	80.550	70.061	4,511,596
2023-09-27	79.000	79.800	78.600	79.400	69.061	2,914,748
2023-09-26	80.000	80.350	79.000	79.250	68.930	4,025,466
2023-09-25	80.400	81.450	80.050	80.200	69.757	3,685,162
2023-09-22	79.500	81.500	79.000	81.450	70.844	4,919,781
2023-09-21	80.250	80.300	79.400	79.550	69.191	4,030,157
2023-09-20	81.150	81.150	80.050	80.350	69.887	4,485,532
2023-09-19	80.500	81.800	80.250	80.950	70.409	3,915,349
2023-09-18	81.300	82.000	80.600	80.700	70.191	4,751,202
2023-09-15	80.800	82.550	80.450	82.200	71.496	7,130,875
2023-09-14	81.150	81.600	80.200	80.800	70.278	7,109,490
2023-09-13	80.200	81.750	80.200	81.600	70.974	7,219,114
2023-09-12	79.100	81.500	78.500	80.250	69.800	7,686,567
2023-09-11	78.750	80.650	77.100	79.950	69.539	26,346,140
2023-09-07	89.300	89.700	88.100	88.300	76.802	1,725,821
2023-09-06	88.900	89.500	88.350	89.150	77.541	2,116,503
2023-09-05	89.350	89.850	88.200	88.650	77.106	2,037,512
2023-09-04	89.750	90.500	88.300	90.450	78.672	3,338,722
2023-08-31	90.200	90.350	87.450	88.300	76.802	4,845,679
2023-08-30	89.400	91.050	88.850	89.500	77.846	2,877,112
2023-08-29	89.000	89.900	88.450	89.400	77.759	2,722,288
2023-08-28	89.100	89.950	87.800	88.050	76.584	1,452,087
2023-08-25	89.100	89.550	88.400	88.650	77.106	1,265,552
2023-08-24	87.850	89.550	87.700	89.300	77.672	2,267,382
2023-08-23	86.700	88.200	86.650	87.850	76.410	1,883,629
2023-08-22	86.850	87.750	86.000	87.200	75.845	1,912,541
2023-08-21	87.600	88.100	86.600	86.950	75.628	2,274,574
2023-08-18	88.100	89.150	88.100	88.350	76.845	2,090,376
2023-08-17	88.300	89.150	87.200	89.100	77.498	3,526,870

← NewerPage 13 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.