Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	90.200	92.000	89.800	91.100	78.337	2,361,078
2022-11-18	91.650	91.900	90.650	91.250	78.466	2,796,374
2022-11-17	92.750	93.750	91.850	91.950	79.068	2,894,821
2022-11-16	92.100	93.950	91.950	92.750	79.756	4,223,615
2022-11-15	94.550	94.550	91.950	92.650	79.670	4,722,202
2022-11-14	91.400	92.500	89.800	91.900	79.025	7,884,163
2022-11-11	88.900	91.400	88.800	89.400	76.875	7,277,764
2022-11-10	85.050	86.200	84.300	85.850	73.822	2,921,431
2022-11-09	86.200	86.800	84.700	84.850	72.962	3,220,932
2022-11-08	84.650	87.000	84.600	85.200	73.263	5,367,673
2022-11-07	84.550	85.200	84.000	84.200	72.403	4,780,810
2022-11-04	86.300	89.700	86.300	88.250	72.704	5,462,109
2022-11-03	87.350	87.350	85.950	86.450	71.222	4,219,996
2022-11-02	85.900	87.700	85.000	87.350	71.963	4,642,026
2022-11-01	84.500	86.350	84.450	85.900	70.768	3,990,017
2022-10-31	84.900	85.600	83.100	84.450	69.574	6,040,625
2022-10-28	86.950	87.400	84.700	85.350	70.315	5,171,924
2022-10-27	87.150	87.250	86.350	86.400	71.180	2,987,899
2022-10-26	86.250	87.700	85.550	85.900	70.768	4,217,601
2022-10-25	87.700	87.950	85.150	85.950	70.810	9,595,996
2022-10-24	90.200	90.200	87.650	88.700	73.075	5,517,929
2022-10-21	91.450	91.450	89.100	90.500	74.558	2,844,137
2022-10-20	89.350	90.950	88.300	90.950	74.929	4,009,381
2022-10-19	91.800	94.200	89.250	89.500	73.734	6,323,706
2022-10-18	92.200	92.800	91.000	92.800	76.453	3,283,195
2022-10-17	90.350	92.050	90.250	91.700	75.547	3,462,967
2022-10-14	91.500	94.000	90.550	91.250	75.176	6,494,141
2022-10-13	87.950	90.700	87.500	90.600	74.640	6,008,878
2022-10-12	89.550	89.700	88.050	88.250	72.704	3,143,007
2022-10-11	90.350	90.700	89.100	89.550	73.775	2,241,244
2022-10-10	89.400	89.750	89.100	89.550	73.775	2,712,775
2022-10-07	89.900	90.950	89.200	90.800	74.805	2,430,972
2022-10-06	90.300	91.200	90.050	90.900	74.888	3,125,171
2022-10-05	89.200	90.600	87.600	90.300	74.393	6,276,285
2022-10-03	84.950	87.050	84.950	86.900	71.592	2,549,394
2022-09-30	86.850	86.950	85.700	86.850	71.551	6,075,143
2022-09-29	88.550	89.550	86.300	86.850	71.551	5,998,211
2022-09-28	91.050	91.400	88.650	88.900	73.240	6,107,002
2022-09-27	91.700	92.100	90.150	91.050	75.011	5,577,472
2022-09-26	93.050	93.050	91.250	91.700	75.547	4,659,280
2022-09-23	93.850	93.850	92.500	93.050	76.659	3,373,002
2022-09-22	94.600	94.600	92.950	93.650	77.153	3,279,349
2022-09-21	95.400	95.950	94.650	94.700	78.018	3,025,946
2022-09-20	95.300	96.500	95.000	96.100	79.172	3,188,251
2022-09-19	95.150	95.650	94.600	95.300	78.513	2,313,018
2022-09-16	93.800	95.500	93.600	95.400	78.595	5,537,182
2022-09-15	94.400	95.750	94.350	95.050	78.307	2,037,368
2022-09-14	95.950	95.950	94.350	95.050	78.307	2,582,513
2022-09-13	96.450	96.900	94.800	96.550	79.542	3,473,447
2022-09-09	94.250	96.200	94.250	95.500	78.677	3,736,474
2022-09-08	94.250	94.750	93.600	94.050	77.483	2,409,393
2022-09-07	93.300	93.800	92.500	93.600	77.112	2,259,834
2022-09-06	92.400	93.550	92.100	93.300	76.865	1,922,175
2022-09-05	92.000	92.900	91.750	92.900	76.535	1,747,060
2022-09-02	92.500	93.200	91.700	92.800	76.453	2,391,247
2022-09-01	92.100	92.550	91.400	92.500	76.206	2,158,094
2022-08-31	92.700	93.350	92.100	92.300	76.041	3,779,693
2022-08-30	93.750	94.350	92.750	93.300	76.865	1,752,928
2022-08-29	93.050	93.600	92.300	93.500	77.030	1,804,741
2022-08-26	93.500	94.400	93.350	94.050	77.483	1,974,117

← NewerPage 17 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.