Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	136.90	136.90	134.70	136.40	136.40	2,488,065
2026-04-24	136.00	137.00	134.70	136.90	136.90	2,214,518
2026-04-23	138.00	138.80	135.80	137.30	137.30	2,261,272
2026-04-22	137.00	138.40	136.10	138.00	138.00	2,263,878
2026-04-21	135.60	138.70	135.40	138.40	138.40	3,986,967
2026-04-20	133.00	136.50	133.00	135.60	135.60	3,035,831
2026-04-17	137.20	138.00	132.40	133.00	133.00	6,548,668
2026-04-16	136.90	138.80	136.00	138.60	138.60	4,442,050
2026-04-15	141.20	141.20	137.00	137.50	137.50	4,114,198
2026-04-14	138.20	138.40	136.60	137.20	137.20	3,352,607
2026-04-13	137.20	137.60	134.50	135.80	135.80	2,712,937
2026-04-10	139.20	141.10	137.90	138.70	138.70	4,520,453
2026-04-09	139.10	139.40	136.80	138.20	138.20	5,391,898
2026-04-08	142.00	142.00	136.30	138.30	138.30	8,360,403
2026-04-02	135.70	135.70	129.60	131.00	131.00	4,791,329
2026-04-01	133.70	136.70	133.70	134.60	134.60	8,027,931
2026-03-31	128.70	130.60	127.90	129.20	129.20	5,243,082
2026-03-30	126.30	128.30	125.70	128.10	128.10	5,556,610
2026-03-27	129.90	131.00	127.80	128.80	128.80	4,375,638
2026-03-26	133.00	133.50	129.30	130.60	130.60	3,470,551
2026-03-25	132.80	133.50	131.30	132.10	132.10	3,223,193
2026-03-24	127.90	131.20	127.80	131.20	131.20	4,557,747
2026-03-23	129.00	129.50	125.40	126.30	126.30	8,785,802
2026-03-20	128.60	133.30	128.60	132.70	132.70	11,702,910
2026-03-19	134.60	136.50	132.10	132.50	132.50	5,953,955
2026-03-18	134.00	139.00	133.80	137.80	137.80	7,503,158
2026-03-17	135.90	137.20	132.60	133.40	133.40	4,983,147
2026-03-16	130.40	132.60	129.00	132.40	132.40	4,714,748
2026-03-13	132.60	132.90	129.30	130.40	130.40	9,432,163
2026-03-12	136.60	136.60	131.80	133.40	133.40	7,572,272
2026-03-11	138.60	140.00	136.30	136.90	136.90	5,548,902
2026-03-10	139.30	140.70	138.10	139.50	138.52	7,087,515
2026-03-09	135.10	138.70	130.80	136.90	135.94	16,396,330
2026-03-06	141.60	143.60	140.00	142.00	141.00	9,543,987
2026-03-05	141.00	145.40	141.00	142.90	141.90	8,508,299
2026-03-04	140.70	140.80	136.30	139.50	138.52	12,051,409
2026-03-03	145.00	148.00	142.10	142.80	141.80	9,631,313
2026-03-02	146.00	148.80	142.60	145.00	143.98	10,175,990
2026-02-27	136.30	146.50	134.90	146.00	144.97	15,947,880
2026-02-26	140.30	141.50	135.50	136.30	135.34	9,379,564
2026-02-25	137.00	139.80	135.50	136.40	135.44	10,584,906
2026-02-24	140.00	141.90	138.50	139.30	138.32	7,448,187
2026-02-23	137.70	141.30	137.70	140.00	139.02	8,894,825
2026-02-20	136.80	137.80	135.20	135.70	134.75	6,917,500
2026-02-16	133.70	135.00	131.90	134.70	133.75	2,033,404
2026-02-13	133.50	135.70	131.90	133.70	132.76	9,794,200
2026-02-12	130.70	133.50	128.60	133.50	132.56	8,433,057
2026-02-11	130.00	131.00	128.80	129.80	128.89	4,459,665
2026-02-10	131.00	131.00	127.10	129.00	128.09	5,762,078
2026-02-09	128.40	131.60	127.30	131.50	130.58	10,461,441
2026-02-06	124.60	127.50	121.80	127.10	126.21	6,999,381
2026-02-05	123.60	127.00	123.50	126.80	125.91	10,226,554
2026-02-04	122.60	125.50	122.30	123.60	122.73	6,097,207
2026-02-03	120.80	123.20	120.50	123.10	122.24	5,505,474
2026-02-02	124.30	124.40	118.20	120.30	119.45	8,665,331
2026-01-30	125.00	126.70	124.60	125.70	124.82	11,964,578
2026-01-29	124.00	125.30	122.90	124.60	123.72	7,533,717
2026-01-28	121.00	125.50	120.40	124.70	123.82	12,162,039
2026-01-27	118.20	121.10	118.20	120.40	119.55	5,790,270
2026-01-26	116.60	121.40	115.60	119.00	118.16	11,871,783

← NewerPage 3 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.