Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	95.800	96.100	94.800	95.100	91.727	2,279,636
2025-10-24	94.700	95.450	93.700	95.050	91.679	2,563,169
2025-10-23	92.300	93.950	92.050	93.500	90.184	3,051,255
2025-10-22	93.700	94.000	92.350	92.350	89.075	4,286,835
2025-10-21	94.650	94.950	93.550	93.700	90.377	4,094,664
2025-10-20	94.000	95.000	93.800	94.650	91.293	4,534,839
2025-10-17	92.900	93.600	92.400	92.750	89.460	4,130,250
2025-10-16	94.650	94.650	92.000	93.550	90.232	5,558,020
2025-10-15	96.250	96.250	94.600	95.250	91.872	4,074,143
2025-10-14	96.750	96.900	94.800	95.350	91.968	3,304,195
2025-10-13	96.800	96.800	95.000	96.750	93.318	4,642,341
2025-10-10	96.400	97.200	95.650	96.800	93.367	3,680,028
2025-10-09	95.000	96.800	94.500	96.400	92.981	5,095,058
2025-10-08	93.400	94.350	92.500	94.350	91.004	3,100,694
2025-10-06	93.100	93.800	92.700	93.200	89.894	1,495,074
2025-10-03	93.900	93.900	92.650	93.000	89.701	2,064,778
2025-10-02	93.950	94.400	93.650	93.900	90.570	4,137,579
2025-09-30	93.700	94.850	92.200	93.200	89.894	4,526,455
2025-09-29	92.450	93.550	91.200	93.150	89.846	4,925,036
2025-09-26	90.700	92.150	90.200	91.600	88.351	3,913,703
2025-09-25	93.000	93.150	90.650	91.050	87.821	4,243,628
2025-09-24	93.500	93.500	92.150	92.500	89.219	3,186,724
2025-09-23	93.450	94.000	92.100	92.450	89.171	2,633,388
2025-09-22	93.950	94.150	92.400	93.450	90.136	4,389,783
2025-09-19	94.250	94.850	93.600	94.050	90.714	7,583,527
2025-09-18	95.700	96.250	93.900	94.550	91.197	5,098,733
2025-09-17	95.550	96.900	95.100	96.200	92.788	4,567,887
2025-09-16	97.500	97.500	94.800	95.550	92.161	5,028,316
2025-09-15	96.250	97.350	96.100	96.850	93.415	3,340,623
2025-09-12	96.800	97.050	95.350	96.100	92.692	4,586,327
2025-09-11	96.950	96.950	95.250	95.350	91.968	3,497,570
2025-09-10	94.300	97.850	93.850	97.500	94.042	7,653,520
2025-09-09	93.600	94.450	92.900	93.500	90.184	3,367,578
2025-09-08	92.000	92.800	91.000	92.500	89.219	3,498,657
2025-09-05	91.400	92.250	88.900	92.150	88.882	6,355,917
2025-09-04	93.200	93.200	91.100	91.400	88.158	2,671,862
2025-09-03	94.450	95.400	91.500	92.100	88.833	5,922,635
2025-09-02	92.850	94.250	92.350	93.650	90.328	3,083,217
2025-09-01	92.050	93.050	92.050	93.050	89.750	3,469,405
2025-08-29	93.000	93.500	91.400	91.600	88.351	2,322,897
2025-08-28	92.700	92.700	91.150	92.500	89.219	3,567,631
2025-08-27	92.500	92.900	91.400	91.850	88.592	3,809,679
2025-08-26	93.600	93.600	91.400	91.700	88.448	8,069,125
2025-08-25	95.050	95.450	93.500	93.750	90.425	4,666,687
2025-08-22	94.700	95.500	92.950	93.950	90.618	4,408,767
2025-08-21	92.950	93.900	92.350	93.900	90.570	3,786,917
2025-08-20	90.600	92.800	89.600	92.700	89.412	5,025,394
2025-08-19	90.500	90.950	90.100	90.600	87.387	4,783,519
2025-08-18	92.100	92.700	89.800	89.850	86.663	6,236,243
2025-08-15	97.200	97.900	91.600	92.000	88.737	9,009,664
2025-08-14	96.400	97.600	95.600	97.200	93.753	6,701,120
2025-08-13	95.000	95.800	94.700	95.350	91.968	4,311,140
2025-08-12	94.000	94.700	93.650	93.900	90.570	2,283,845
2025-08-11	95.000	95.300	93.700	94.300	90.955	2,135,088
2025-08-08	96.050	96.450	94.000	94.100	90.762	3,359,424
2025-08-07	94.050	97.750	94.050	96.250	92.836	9,247,003
2025-08-06	92.700	93.950	92.550	93.750	90.425	2,379,439
2025-08-05	93.500	94.000	92.400	92.850	89.557	2,943,981
2025-08-04	92.000	95.750	91.450	93.950	90.618	4,753,643
2025-08-01	93.500	93.500	91.400	91.700	88.448	4,055,780

← NewerPage 5 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.