Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	94.500	94.500	93.150	93.500	90.184	3,181,162
2025-07-30	94.850	95.900	93.950	94.650	91.293	3,235,237
2025-07-29	94.000	94.950	93.000	94.950	91.582	2,783,525
2025-07-28	93.150	94.300	92.700	94.000	90.666	2,630,423
2025-07-25	92.950	93.150	91.900	92.300	89.026	2,602,142
2025-07-24	91.950	93.900	91.750	92.950	89.653	3,523,184
2025-07-23	92.000	92.450	91.750	92.300	89.026	3,368,807
2025-07-22	91.000	92.250	90.900	91.400	88.158	3,146,307
2025-07-21	91.200	91.750	90.200	90.900	87.676	1,667,541
2025-07-18	91.550	92.000	90.450	90.900	87.676	2,145,768
2025-07-17	90.100	91.850	90.050	91.350	88.110	3,013,929
2025-07-16	90.550	90.700	89.500	89.900	86.711	3,706,255
2025-07-15	89.400	90.900	89.200	90.550	87.338	3,153,445
2025-07-14	90.750	90.900	88.750	89.400	86.229	1,919,850
2025-07-11	89.600	91.850	89.500	89.750	86.567	5,898,600
2025-07-10	90.350	90.450	87.900	88.700	85.554	7,427,926
2025-07-09	91.850	92.250	88.300	89.850	86.663	8,084,430
2025-07-08	93.750	94.250	92.350	92.600	89.316	3,844,407
2025-07-07	93.400	94.500	92.650	93.100	89.798	4,340,699
2025-07-04	92.200	93.050	90.900	92.900	89.605	3,969,231
2025-07-03	93.500	94.250	92.850	93.300	89.991	3,961,580
2025-07-02	90.600	93.800	90.450	93.000	89.701	7,250,221
2025-06-30	89.800	90.850	89.650	90.050	86.856	4,732,674
2025-06-27	90.950	91.700	90.050	90.550	87.338	4,181,375
2025-06-26	92.800	92.800	89.300	90.950	87.724	8,096,555
2025-06-25	90.200	94.250	89.950	93.000	89.701	11,055,375
2025-06-24	88.750	90.250	88.750	89.950	86.760	5,764,267
2025-06-23	84.600	88.450	84.150	88.450	85.313	8,504,278
2025-06-20	83.450	84.950	82.800	84.950	81.937	7,701,613
2025-06-19	84.750	84.950	83.200	83.450	80.490	5,231,339
2025-06-18	86.550	87.050	85.050	85.250	82.226	3,829,628
2025-06-17	87.200	87.750	86.650	87.150	84.059	4,319,734
2025-06-16	86.000	87.400	86.000	87.200	84.107	2,152,790
2025-06-13	88.000	88.000	85.150	86.550	83.480	3,204,300
2025-06-12	85.400	86.600	85.050	85.700	82.660	2,825,016
2025-06-11	84.900	86.350	84.750	85.450	82.419	2,889,393
2025-06-10	84.400	84.750	83.800	84.400	81.407	3,242,774
2025-06-09	85.300	85.600	84.900	85.100	82.082	2,320,928
2025-06-06	84.800	85.500	84.800	85.050	82.033	6,046,475
2025-06-05	84.850	85.300	84.000	84.700	81.696	3,116,939
2025-06-04	84.150	84.900	83.550	83.800	80.828	2,356,789
2025-06-03	83.650	84.950	83.500	84.900	81.889	3,408,923
2025-06-02	84.250	84.700	81.750	83.050	80.104	3,909,847
2025-05-30	82.500	84.250	82.350	84.250	81.262	7,142,435
2025-05-29	83.500	84.000	82.650	83.150	80.201	3,620,033
2025-05-28	83.100	84.500	82.500	82.850	79.911	2,960,164
2025-05-27	82.100	82.900	82.100	82.800	79.863	2,552,096
2025-05-26	81.600	83.050	81.450	82.050	79.140	3,480,209
2025-05-23	81.150	81.750	80.400	81.450	78.561	1,772,018
2025-05-22	82.800	82.800	80.900	81.150	78.272	1,819,275
2025-05-21	82.700	83.350	82.150	82.350	79.429	3,822,021
2025-05-20	82.000	82.300	80.950	82.000	79.092	2,641,074
2025-05-19	80.550	81.450	80.400	80.900	78.031	1,886,008
2025-05-16	81.200	81.600	80.000	81.000	78.127	1,840,377
2025-05-15	81.350	81.750	80.550	81.050	78.175	2,908,646
2025-05-14	81.000	82.150	80.850	81.950	79.043	3,949,740
2025-05-13	80.550	82.200	80.550	81.500	78.609	4,674,064
2025-05-12	82.500	82.500	81.000	81.300	78.416	6,299,625
2025-05-09	76.100	80.350	75.950	80.150	77.307	9,020,071
2025-05-08	76.400	76.600	74.800	76.300	73.594	3,053,927

← NewerPage 6 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.