Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	76.400	76.600	74.800	76.300	73.594	3,053,927
2025-05-07	76.500	77.200	75.700	76.500	73.787	5,960,008
2025-05-06	74.500	75.750	74.100	75.250	72.581	4,235,922
2025-05-02	73.500	74.200	72.600	74.050	71.424	3,502,985
2025-04-30	72.550	73.850	72.250	73.650	71.038	5,306,300
2025-04-29	72.650	73.700	71.400	72.450	69.880	2,633,180
2025-04-28	72.400	72.950	72.200	72.650	70.073	3,165,080
2025-04-25	72.850	73.250	72.150	72.350	69.784	2,901,338
2025-04-24	71.750	72.850	71.750	72.200	69.639	1,854,778
2025-04-23	72.850	73.000	72.350	72.600	70.025	3,772,939
2025-04-22	70.900	71.900	70.400	71.550	69.012	2,227,260
2025-04-17	70.450	71.500	70.300	70.900	68.385	1,914,567
2025-04-16	69.400	70.650	69.400	70.450	67.951	3,555,069
2025-04-15	69.300	69.600	68.550	69.400	66.939	2,178,403
2025-04-14	68.400	69.000	67.950	68.700	66.263	3,481,095
2025-04-11	67.200	68.200	66.350	67.850	65.444	4,044,317
2025-04-10	66.150	68.600	66.100	67.950	65.540	4,579,382
2025-04-09	66.000	66.850	65.200	66.150	63.804	6,599,176
2025-04-08	68.400	70.400	66.500	67.350	64.961	7,660,321
2025-04-07	73.000	73.300	69.000	69.050	66.601	8,250,003
2025-04-03	73.450	74.300	73.100	73.650	71.038	2,328,198
2025-04-02	74.500	74.800	73.100	74.250	71.617	2,853,530
2025-04-01	74.250	75.150	74.200	74.850	72.195	2,915,019
2025-03-31	74.650	74.650	73.200	73.900	71.279	4,398,956
2025-03-28	75.350	75.350	73.700	74.650	72.002	2,651,807
2025-03-27	75.100	75.550	74.500	74.550	71.906	3,117,630
2025-03-26	74.700	75.100	74.150	75.100	72.436	2,632,541
2025-03-25	74.050	74.900	73.350	74.350	71.713	3,134,542
2025-03-24	75.500	75.500	73.500	74.200	71.568	6,294,686
2025-03-21	76.500	77.050	74.850	75.600	72.919	5,924,499
2025-03-20	78.300	78.500	76.100	76.100	73.401	7,215,165
2025-03-19	77.850	78.600	77.550	78.150	75.378	4,231,243
2025-03-18	76.650	77.900	76.600	77.850	75.089	5,929,078
2025-03-17	75.500	76.750	75.200	76.000	73.304	2,497,459
2025-03-14	75.900	76.500	75.100	76.200	73.497	4,464,540
2025-03-13	76.000	76.400	74.550	75.100	72.436	2,925,989
2025-03-12	75.400	76.000	74.500	75.600	72.919	4,664,556
2025-03-11	76.000	77.350	75.100	76.900	73.256	4,767,296
2025-03-10	75.650	76.800	75.300	76.400	72.780	5,319,625
2025-03-07	76.900	76.900	75.550	76.000	72.399	5,178,818
2025-03-06	76.150	77.200	75.350	76.800	73.161	5,642,752
2025-03-05	75.000	76.400	74.900	75.850	72.256	4,217,991
2025-03-04	73.750	75.400	73.700	74.650	71.113	4,042,973
2025-03-03	72.850	75.000	72.850	74.400	70.875	6,203,474
2025-02-28	74.050	74.050	71.650	72.800	69.351	8,889,384
2025-02-27	74.450	75.650	74.300	74.950	71.399	5,259,475
2025-02-26	73.100	75.000	73.100	74.600	71.065	7,779,919
2025-02-25	72.500	73.050	72.000	72.700	69.255	3,863,769
2025-02-24	70.000	74.050	70.000	73.250	69.779	7,901,683
2025-02-21	71.000	71.500	69.850	70.550	67.207	3,924,075
2025-02-20	69.950	71.350	69.950	70.650	67.302	1,874,937
2025-02-19	69.950	70.800	69.950	70.800	67.445	3,658,523
2025-02-18	71.200	71.650	70.050	70.500	67.159	3,581,762
2025-02-17	70.100	72.150	70.100	71.650	68.255	2,866,518
2025-02-14	72.250	72.650	70.950	71.550	68.160	4,024,144
2025-02-13	72.000	72.900	71.250	71.550	68.160	5,127,050
2025-02-12	70.200	72.450	69.800	71.800	68.398	6,816,884
2025-02-11	69.850	70.100	69.150	69.200	65.921	3,172,782
2025-02-10	70.000	70.950	70.000	70.050	66.731	2,364,631
2025-02-07	70.700	71.200	70.000	70.100	66.778	2,950,854

← NewerPage 7 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.