Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	103.00	104.50	102.70	104.20	90.631	1,769,913
2023-05-19	102.70	103.80	102.30	103.50	90.022	1,895,848
2023-05-18	104.10	104.90	102.50	103.00	89.588	1,672,866
2023-05-17	105.80	106.70	103.70	103.80	90.283	3,419,123
2023-05-16	105.60	106.70	105.40	105.70	91.936	2,237,013
2023-05-15	103.00	105.60	102.50	105.10	91.414	2,395,618
2023-05-12	105.00	105.00	102.80	103.20	89.762	2,976,296
2023-05-11	106.00	106.10	104.40	105.00	91.327	3,273,762
2023-05-10	106.70	107.60	105.40	105.80	92.023	2,766,412
2023-05-09	109.00	109.90	106.80	107.70	93.676	2,954,777
2023-05-08	110.60	111.10	109.60	109.90	95.589	1,680,462
2023-05-05	110.20	110.60	109.20	110.60	96.198	2,157,040
2023-05-04	106.80	109.50	106.30	108.90	94.719	2,722,060
2023-05-03	105.50	106.80	105.50	106.80	92.893	1,594,045
2023-05-02	108.80	109.90	106.40	106.80	92.893	2,474,364
2023-04-28	108.00	109.80	108.00	109.00	94.806	2,101,480
2023-04-27	108.30	110.30	107.00	108.30	94.197	4,599,352
2023-04-26	106.20	107.60	106.00	107.30	93.328	2,425,378
2023-04-25	108.20	108.60	105.80	106.40	92.545	2,223,150
2023-04-24	107.40	107.60	106.40	107.60	93.589	1,212,428
2023-04-21	107.40	108.90	107.30	107.50	93.502	1,708,332
2023-04-20	107.00	108.10	105.80	107.40	93.415	2,891,893
2023-04-19	109.30	109.30	105.30	106.20	92.371	3,695,074
2023-04-18	109.30	109.30	108.20	109.30	95.067	2,186,974
2023-04-17	110.50	110.50	107.30	109.30	95.067	3,760,004
2023-04-14	111.00	111.20	110.10	110.50	96.111	1,998,525
2023-04-13	110.00	110.50	108.30	110.20	95.850	1,992,368
2023-04-12	111.00	111.50	109.80	110.50	96.111	2,091,459
2023-04-11	111.40	111.80	109.40	110.30	95.937	2,869,933
2023-04-06	109.30	110.40	109.00	109.70	95.415	1,956,520
2023-04-04	110.30	110.40	108.50	109.10	94.893	3,633,501
2023-04-03	109.80	109.80	108.10	108.50	94.371	2,057,450
2023-03-31	111.70	111.70	108.80	110.00	95.676	4,433,935
2023-03-30	109.50	110.60	109.20	110.60	96.198	4,338,257
2023-03-29	109.60	110.80	107.90	109.50	95.241	2,566,696
2023-03-28	108.70	109.30	107.80	108.90	94.719	2,203,304
2023-03-27	107.40	109.60	106.90	108.10	94.023	2,670,238
2023-03-24	105.80	108.30	105.80	107.20	93.241	2,113,471
2023-03-23	108.00	108.50	106.20	106.70	92.806	3,746,515
2023-03-22	105.40	107.30	105.40	106.20	92.371	2,749,002
2023-03-21	104.40	106.00	104.40	105.40	91.675	2,385,342
2023-03-20	105.30	106.50	103.80	104.50	90.892	2,654,414
2023-03-17	104.50	106.50	104.00	105.90	92.110	6,498,259
2023-03-16	103.80	104.20	102.80	103.90	90.370	2,370,581
2023-03-15	106.30	107.20	104.10	104.70	91.066	3,725,352
2023-03-14	103.50	106.50	103.50	106.00	92.197	4,321,306
2023-03-13	102.00	104.60	101.50	104.40	90.805	2,796,621
2023-03-10	104.10	104.20	101.70	102.10	88.805	4,612,176
2023-03-09	106.40	106.40	104.20	105.00	91.327	3,229,140
2023-03-08	107.80	107.80	106.00	106.60	92.719	2,864,153
2023-03-07	109.00	110.40	108.40	110.00	94.589	3,160,509
2023-03-06	107.20	109.70	106.80	109.00	93.729	2,458,572
2023-03-03	108.10	108.40	106.70	107.20	92.181	2,716,860
2023-03-02	107.80	109.20	106.90	107.60	92.525	2,633,735
2023-03-01	107.20	109.30	107.00	108.80	93.557	2,852,243
2023-02-28	108.20	109.20	106.60	107.20	92.181	4,000,668
2023-02-27	107.90	108.50	107.30	108.10	92.955	3,255,366
2023-02-24	110.70	110.70	106.80	108.40	93.213	4,229,216
2023-02-23	111.90	111.90	109.60	110.70	95.191	2,274,480
2023-02-22	111.90	114.80	111.40	111.90	96.223	3,915,955

← NewerPage 15 of 21 · 1,233 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.