Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	110.90	113.40	110.80	111.00	95.449	2,310,727
2023-02-20	110.90	112.50	110.50	111.30	95.707	2,221,227
2023-02-17	110.90	111.20	110.10	110.90	95.363	2,195,133
2023-02-16	110.70	111.60	109.60	111.10	95.535	2,326,396
2023-02-15	111.70	111.70	109.20	109.70	94.331	3,166,860
2023-02-14	110.00	111.80	109.40	111.70	96.051	2,496,152
2023-02-13	109.90	110.20	108.30	109.10	93.815	4,394,763
2023-02-10	111.30	113.20	111.30	112.00	96.309	1,451,890
2023-02-09	111.50	112.10	110.60	112.00	96.309	1,535,021
2023-02-08	110.70	112.50	110.70	112.30	96.567	2,927,696
2023-02-07	112.20	112.40	109.90	110.50	95.019	2,877,239
2023-02-06	112.90	112.90	110.30	112.20	96.481	2,672,127
2023-02-03	111.10	113.10	111.00	113.10	97.255	4,200,839
2023-02-02	113.20	113.40	110.30	111.00	95.449	2,731,201
2023-02-01	111.80	112.20	110.50	111.30	95.707	3,067,928
2023-01-31	114.80	115.00	110.50	111.10	95.535	5,007,132
2023-01-30	114.10	115.90	114.10	114.80	98.716	4,451,992
2023-01-27	113.30	114.10	112.80	113.30	97.427	3,678,860
2023-01-26	111.60	113.30	110.90	112.90	97.083	3,813,025
2023-01-20	110.50	111.60	110.00	111.60	95.965	2,492,051
2023-01-19	109.60	110.30	109.50	110.30	94.847	2,298,097
2023-01-18	109.60	110.00	108.70	109.80	94.417	1,785,263
2023-01-17	108.20	110.00	108.20	109.20	93.901	2,989,401
2023-01-16	108.00	109.70	107.70	108.60	93.385	2,454,637
2023-01-13	109.30	109.40	106.80	107.50	92.439	2,507,166
2023-01-12	106.70	108.80	106.70	108.60	93.385	4,006,924
2023-01-11	107.90	108.80	106.30	106.40	91.493	5,005,057
2023-01-10	109.50	109.90	108.00	108.60	93.385	5,624,691
2023-01-09	110.00	111.20	108.60	109.20	93.901	3,959,865
2023-01-06	110.90	110.90	108.50	109.20	93.901	3,905,405
2023-01-05	109.60	111.10	108.40	110.70	95.191	4,286,484
2023-01-04	109.00	109.50	107.60	108.50	93.299	3,483,143
2023-01-03	106.30	110.00	104.80	109.20	93.901	5,440,575
2022-12-30	105.00	107.00	104.70	106.80	91.837	2,317,194
2022-12-29	105.20	105.20	104.00	104.80	90.117	2,297,211
2022-12-28	107.20	108.70	104.80	105.20	90.461	4,177,201
2022-12-23	105.10	106.00	103.90	105.90	91.063	1,966,118
2022-12-22	104.20	105.60	103.90	105.50	90.719	3,278,160
2022-12-21	104.30	104.60	102.10	103.50	88.999	2,359,302
2022-12-20	104.20	104.20	102.60	103.70	89.171	2,949,285
2022-12-19	103.80	105.80	103.80	105.10	90.375	1,892,015
2022-12-16	103.80	105.40	103.40	105.10	90.375	4,666,784
2022-12-15	105.90	106.60	103.30	104.20	89.601	3,574,826
2022-12-14	107.50	107.60	103.50	104.70	90.031	5,293,029
2022-12-13	101.90	106.90	100.50	106.30	91.407	8,759,921
2022-12-12	101.60	102.40	100.40	100.90	86.764	3,138,682
2022-12-09	98.400	102.50	98.200	102.50	88.140	8,211,250
2022-12-08	98.000	99.800	96.500	98.250	84.485	7,165,700
2022-12-07	95.800	98.000	95.450	97.300	83.668	8,741,300
2022-12-06	92.550	95.500	92.550	95.350	81.991	3,489,606
2022-12-05	94.700	94.750	93.300	93.500	80.401	2,508,442
2022-12-02	94.300	94.300	93.100	93.700	80.572	4,796,332
2022-12-01	94.850	95.100	92.750	93.600	80.487	4,399,865
2022-11-30	93.100	94.200	92.700	93.700	80.572	6,128,529
2022-11-29	92.150	93.000	91.950	92.700	79.713	3,371,296
2022-11-28	90.700	91.600	88.900	91.050	78.294	3,161,607
2022-11-25	91.500	92.200	91.200	92.200	79.283	1,674,909
2022-11-24	92.150	92.150	91.200	91.850	78.982	1,919,618
2022-11-23	91.900	91.900	90.300	90.950	78.208	1,559,885
2022-11-22	91.650	92.450	90.900	91.300	78.509	2,799,175

← NewerPage 16 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.