Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	121.00	122.30	120.00	120.70	120.70	3,654,593
2026-07-23	121.90	124.20	121.90	123.00	123.00	4,206,302
2026-07-22	122.10	124.30	121.60	122.50	122.50	2,991,332
2026-07-21	123.80	124.40	122.00	123.30	123.30	3,114,922
2026-07-20	123.00	124.00	119.60	122.00	122.00	3,671,185
2026-07-17	124.80	127.60	120.70	121.90	121.90	6,670,236
2026-07-16	123.40	125.70	123.00	123.30	123.30	5,968,340
2026-07-15	118.70	122.60	118.60	122.30	122.30	7,396,764
2026-07-14	116.50	117.40	114.70	117.40	117.40	3,015,175
2026-07-13	119.30	119.30	116.00	117.00	117.00	3,866,877
2026-07-10	117.00	119.70	116.60	118.00	118.00	5,026,622
2026-07-09	112.60	115.70	112.00	115.20	115.20	5,113,990
2026-07-08	111.60	113.80	111.60	113.00	113.00	4,351,265
2026-07-07	115.10	115.40	112.60	113.40	113.40	3,244,214
2026-07-06	115.30	117.00	114.40	115.10	115.10	2,954,992
2026-07-03	112.90	115.70	112.30	115.30	115.30	4,646,234
2026-07-02	113.20	113.80	111.80	113.20	113.20	7,424,787
2026-06-30	112.30	113.60	111.30	112.30	112.30	6,330,348
2026-06-29	115.40	116.40	113.00	113.80	113.80	5,836,584
2026-06-26	116.00	116.70	113.30	114.20	114.20	7,761,518
2026-06-25	114.50	118.90	114.00	116.90	116.90	15,528,366
2026-06-24	112.80	115.00	112.10	113.70	113.70	6,572,772
2026-06-23	113.60	113.60	109.70	111.70	111.70	7,859,602
2026-06-22	111.50	114.20	111.50	113.60	113.60	6,110,632
2026-06-18	113.70	114.00	110.40	112.70	112.70	20,626,641
2026-06-17	116.90	116.90	114.00	114.60	114.60	4,363,256
2026-06-16	117.50	118.90	116.10	116.90	116.90	4,944,371
2026-06-15	119.00	121.60	117.60	119.60	119.60	7,790,572
2026-06-12	117.10	118.00	116.00	117.00	117.00	5,516,815
2026-06-11	115.30	117.30	113.70	115.20	115.20	8,876,833
2026-06-10	116.10	117.70	113.90	116.20	116.20	5,762,307
2026-06-09	118.80	118.80	116.10	117.20	117.20	4,425,501
2026-06-08	118.40	119.80	115.80	118.80	118.80	8,436,314
2026-06-05	122.20	123.60	119.10	120.90	120.90	7,512,970
2026-06-04	124.20	124.20	122.00	123.70	123.70	7,130,762
2026-06-03	125.00	126.20	123.50	124.20	124.20	10,341,140
2026-06-02	130.00	130.30	125.60	127.90	127.90	9,696,770
2026-06-01	130.00	131.10	128.30	130.00	130.00	6,946,265
2026-05-29	131.50	132.10	129.70	131.70	131.70	14,829,070
2026-05-28	130.10	130.50	127.80	130.40	130.40	8,869,500
2026-05-27	134.90	134.90	130.30	132.10	132.10	5,121,786
2026-05-26	138.60	138.70	134.80	135.10	135.10	3,834,082
2026-05-22	139.40	139.40	137.30	138.60	138.60	2,750,483
2026-05-21	137.70	139.00	135.90	137.50	137.50	3,746,901
2026-05-20	139.10	139.10	135.20	137.10	137.10	4,447,296
2026-05-19	137.70	137.90	134.90	135.90	135.90	4,742,713
2026-05-18	142.60	142.60	135.60	136.70	136.70	8,334,960
2026-05-15	144.00	144.60	142.00	142.60	142.60	3,878,563
2026-05-14	143.00	144.30	141.10	143.30	143.30	4,525,375
2026-05-13	139.90	140.00	138.00	139.60	139.60	3,469,518
2026-05-12	145.30	145.30	139.60	139.80	139.80	4,380,613
2026-05-11	141.50	143.90	140.40	143.30	143.30	4,176,322
2026-05-08	142.90	142.90	138.50	141.50	141.50	5,255,154
2026-05-07	147.80	147.90	143.50	144.00	144.00	8,156,245
2026-05-06	140.00	146.60	138.90	146.20	146.20	6,513,470
2026-05-05	137.80	138.70	136.20	138.60	138.60	1,974,798
2026-05-04	138.20	139.70	137.60	138.30	138.30	3,125,975
2026-04-30	140.00	140.00	135.60	135.80	135.80	5,727,411
2026-04-29	139.70	141.20	138.10	140.00	140.00	4,692,702
2026-04-28	136.40	138.30	136.40	137.00	137.00	2,703,075

← NewerPage 2 of 21 · 1,229 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.