Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	90.200	90.400	88.850	89.550	77.889	3,474,701
2023-08-15	90.850	91.200	90.200	90.200	78.454	1,862,405
2023-08-14	91.800	92.700	90.850	91.250	79.368	2,529,565
2023-08-11	91.800	93.500	91.800	92.800	80.716	1,968,051
2023-08-10	90.600	92.850	90.550	92.400	80.368	3,202,489
2023-08-09	92.200	92.200	90.550	91.600	79.672	5,128,394
2023-08-08	93.100	93.600	91.800	92.200	80.194	3,995,295
2023-08-07	93.400	94.800	93.200	93.700	81.499	2,578,085
2023-08-04	96.250	96.700	92.850	93.400	81.238	3,317,691
2023-08-03	96.050	96.950	95.550	96.000	83.499	3,214,621
2023-08-02	96.800	97.500	95.500	96.050	83.543	2,581,821
2023-08-01	98.400	98.400	97.100	97.450	84.760	1,580,242
2023-07-31	99.000	99.600	97.400	97.550	84.847	3,414,348
2023-07-28	96.350	99.400	96.350	99.200	86.282	2,170,115
2023-07-27	97.650	99.400	97.600	99.050	86.152	2,425,338
2023-07-26	97.600	97.950	96.850	97.450	84.760	1,316,697
2023-07-25	97.100	97.500	96.200	96.750	84.151	1,877,203
2023-07-24	96.850	96.950	95.050	96.050	83.543	2,077,501
2023-07-21	96.700	97.900	96.150	97.750	85.021	1,754,625
2023-07-20	96.800	97.250	95.850	96.700	84.108	1,574,521
2023-07-19	95.600	95.800	94.200	95.600	83.151	2,649,217
2023-07-18	98.000	98.000	95.100	95.850	83.369	3,450,381
2023-07-14	97.200	98.050	96.650	97.450	84.760	2,089,853
2023-07-13	96.800	98.400	96.700	97.750	85.021	3,878,314
2023-07-12	96.250	96.850	95.550	96.350	83.804	1,685,511
2023-07-11	94.000	96.550	93.900	96.200	83.673	4,150,111
2023-07-10	95.550	95.800	92.150	93.550	81.368	5,651,677
2023-07-07	96.500	96.500	94.850	95.100	82.716	4,262,753
2023-07-06	98.750	98.850	96.800	96.850	84.238	4,501,662
2023-07-05	99.900	100.20	98.500	98.900	86.021	2,663,785
2023-07-04	98.300	99.500	98.300	99.400	86.456	1,356,343
2023-07-03	98.200	99.050	97.850	98.800	85.935	2,186,824
2023-06-30	98.000	99.400	97.750	98.700	85.848	2,850,389
2023-06-29	99.650	99.700	97.200	97.650	84.934	2,671,112
2023-06-28	97.950	99.250	97.200	99.200	86.282	2,428,713
2023-06-27	96.700	98.750	96.650	98.450	85.630	3,004,409
2023-06-26	97.100	97.750	96.350	96.700	84.108	2,891,273
2023-06-23	99.000	99.000	97.050	97.650	84.934	3,545,418
2023-06-21	100.80	102.00	99.900	100.10	87.065	3,074,315
2023-06-20	101.60	103.00	100.60	101.10	87.935	2,276,499
2023-06-19	101.20	102.60	101.20	102.60	89.240	1,631,277
2023-06-16	101.10	103.20	101.10	102.40	89.066	3,398,541
2023-06-15	101.40	102.40	100.90	101.60	88.370	1,620,239
2023-06-14	102.70	102.90	100.60	101.20	88.022	2,406,655
2023-06-13	103.00	103.20	101.90	102.90	89.501	1,416,454
2023-06-12	103.00	103.30	102.10	103.00	89.588	763,882
2023-06-09	102.50	103.60	101.70	102.70	89.327	1,632,439
2023-06-08	102.60	103.10	101.40	102.50	89.153	2,586,337
2023-06-07	102.90	104.10	101.90	102.70	89.327	1,677,418
2023-06-06	103.70	104.00	102.10	102.70	89.327	1,540,612
2023-06-05	102.20	103.60	101.50	103.20	89.762	2,043,219
2023-06-02	99.700	102.70	99.550	101.80	88.544	3,306,749
2023-06-01	98.900	99.650	97.200	98.800	85.935	6,780,000
2023-05-31	101.10	101.40	99.000	99.700	86.717	7,179,790
2023-05-30	101.50	102.50	100.10	102.00	88.718	2,729,169
2023-05-29	101.60	103.40	101.10	101.50	88.283	2,083,549
2023-05-25	102.40	102.50	100.30	101.80	88.544	3,015,126
2023-05-24	102.70	103.40	102.50	103.30	89.849	1,501,701
2023-05-23	104.20	104.60	102.90	103.30	89.849	1,956,349
2023-05-22	103.00	104.50	102.70	104.20	90.631	1,769,913

← NewerPage 14 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.