Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	115.00	115.80	114.20	114.50	113.70	6,804,436
2026-01-22	111.60	114.80	111.10	114.20	113.40	8,355,826
2026-01-21	110.20	110.90	109.50	110.20	109.43	3,553,712
2026-01-20	109.70	111.70	109.70	110.20	109.43	3,822,459
2026-01-19	112.60	112.90	110.60	111.30	110.52	3,975,886
2026-01-16	111.80	112.80	111.20	112.60	111.81	5,127,113
2026-01-15	109.00	111.80	108.70	111.10	110.32	6,405,416
2026-01-14	107.90	109.10	107.30	108.70	107.94	5,457,747
2026-01-13	108.00	109.50	106.80	107.90	107.14	5,556,444
2026-01-12	104.40	106.60	104.00	106.60	105.85	6,788,458
2026-01-09	104.00	104.90	101.80	104.20	103.47	6,414,014
2026-01-08	99.700	102.80	99.400	102.80	102.08	7,778,271
2026-01-07	99.000	101.50	98.650	99.600	98.900	4,660,100
2026-01-06	95.600	99.550	95.250	98.500	97.808	4,526,774
2026-01-05	96.600	97.100	94.850	95.500	94.829	1,946,030
2026-01-02	94.900	96.600	94.800	96.600	95.921	1,453,971
2025-12-31	95.150	95.150	93.800	94.700	94.035	2,330,398
2025-12-30	94.900	95.700	94.300	95.150	94.482	2,633,233
2025-12-29	96.600	96.950	94.750	94.900	94.233	1,848,050
2025-12-24	96.500	96.900	95.700	96.600	95.921	841,158
2025-12-23	95.550	97.300	94.500	96.500	95.822	2,906,446
2025-12-22	96.150	96.300	94.850	95.550	94.879	2,122,661
2025-12-19	94.550	95.700	94.050	95.500	94.829	5,062,193
2025-12-18	93.450	94.450	92.650	93.800	93.141	4,254,413
2025-12-17	94.050	94.650	93.500	93.950	93.290	3,767,331
2025-12-16	96.500	96.700	93.850	94.350	93.687	4,110,571
2025-12-15	97.800	99.250	96.050	96.500	95.822	4,175,739
2025-12-12	95.950	99.300	95.950	99.250	98.553	5,827,957
2025-12-11	96.500	97.100	95.200	95.850	95.177	3,164,944
2025-12-10	95.900	96.700	94.900	96.350	95.673	3,688,453
2025-12-09	97.100	97.350	94.850	95.650	94.978	5,569,734
2025-12-08	97.750	98.850	96.950	97.100	96.418	3,023,406
2025-12-05	97.850	98.650	97.650	98.600	97.907	2,884,148
2025-12-04	99.200	99.200	97.950	98.650	97.957	2,023,129
2025-12-03	98.450	99.400	98.450	98.850	98.156	2,514,105
2025-12-02	101.00	101.10	99.450	99.950	99.248	2,951,926
2025-12-01	99.950	100.70	99.200	100.50	99.794	3,760,959
2025-11-28	99.900	99.900	98.000	98.600	97.907	1,703,397
2025-11-27	97.900	100.00	97.700	99.200	98.503	4,432,713
2025-11-26	98.500	99.650	98.050	98.250	97.560	5,048,150
2025-11-25	98.100	98.850	97.600	97.800	97.113	3,592,146
2025-11-24	98.350	98.350	97.050	98.100	97.411	4,409,531
2025-11-21	97.500	97.850	96.600	96.950	96.269	3,105,057
2025-11-20	99.750	100.00	98.050	98.750	98.056	2,659,420
2025-11-19	100.20	100.80	99.300	99.350	98.652	2,947,978
2025-11-18	102.40	102.90	99.800	100.10	99.397	4,029,547
2025-11-17	102.40	103.10	102.00	102.40	101.68	3,762,078
2025-11-14	102.40	103.50	101.80	102.40	101.68	4,437,867
2025-11-13	103.40	104.30	101.60	102.70	101.98	4,904,584
2025-11-12	99.000	104.00	98.550	103.80	103.07	12,132,771
2025-11-11	96.700	98.500	96.700	98.500	97.808	4,496,157
2025-11-10	95.950	98.350	95.500	95.850	95.177	4,704,545
2025-11-07	97.550	99.250	97.450	97.750	94.283	3,467,446
2025-11-06	96.850	98.250	96.500	97.550	94.090	3,369,833
2025-11-05	97.100	97.850	95.750	96.850	93.415	6,744,550
2025-11-04	97.500	98.400	97.100	98.250	94.765	6,548,300
2025-11-03	94.900	96.950	94.650	96.550	93.126	4,622,551
2025-10-31	94.600	95.250	94.100	94.450	91.100	3,987,027
2025-10-30	96.200	96.450	93.900	94.600	91.245	4,850,659
2025-10-28	95.350	96.200	95.150	95.800	92.402	3,209,932

← NewerPage 4 of 21 · 1,231 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.