Sun Hung Kai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	70.100	70.900	70.000	70.800	67.445	2,592,668
2025-02-05	70.000	70.550	69.550	69.750	66.445	3,696,511
2025-02-04	71.650	71.650	69.750	71.150	67.779	3,589,806
2025-02-03	68.100	70.600	68.100	70.500	67.159	3,104,744
2025-01-28	70.150	71.450	69.000	69.800	66.493	1,852,033
2025-01-27	70.100	70.550	69.600	70.050	66.731	2,492,924
2025-01-24	69.800	70.150	69.300	69.700	66.397	2,632,611
2025-01-23	70.050	70.750	69.350	69.450	66.159	3,921,941
2025-01-22	71.400	71.500	70.500	70.700	67.350	2,558,601
2025-01-21	71.250	72.150	70.750	71.400	68.017	3,079,456
2025-01-20	70.000	72.150	70.000	71.250	67.874	3,210,059
2025-01-17	69.850	70.450	69.600	69.900	66.588	3,166,117
2025-01-16	70.750	71.650	70.050	70.200	66.874	4,128,534
2025-01-15	69.800	71.050	69.800	70.850	67.493	3,280,745
2025-01-14	70.100	70.700	69.850	70.100	66.778	3,516,570
2025-01-13	70.500	71.000	69.150	70.100	66.778	3,252,364
2025-01-10	71.700	72.000	70.850	71.200	67.826	1,871,834
2025-01-09	71.600	71.800	71.100	71.200	67.826	2,109,057
2025-01-08	72.550	72.950	71.100	71.700	68.303	3,726,254
2025-01-07	73.000	74.400	72.800	73.200	69.732	2,486,070
2025-01-06	73.900	74.250	73.300	73.650	70.160	1,419,571
2025-01-03	74.650	74.950	73.500	74.000	70.494	1,837,755
2025-01-02	74.450	74.850	73.500	73.800	70.303	3,042,914
2024-12-31	74.150	75.400	74.150	74.650	71.113	2,239,500
2024-12-30	74.700	75.000	73.750	74.450	70.922	3,263,700
2024-12-27	73.900	75.350	73.900	74.400	70.875	2,086,379
2024-12-24	73.250	75.400	73.250	74.500	70.970	2,684,339
2024-12-23	72.850	73.900	72.850	73.050	69.589	1,810,594
2024-12-20	71.700	73.650	71.700	72.600	69.160	5,914,380
2024-12-19	72.900	73.000	71.800	72.300	68.874	6,634,060
2024-12-18	73.800	74.200	73.450	73.950	70.446	2,113,925
2024-12-17	74.100	74.750	73.500	74.000	70.494	2,739,004
2024-12-16	75.000	75.400	74.400	74.850	71.303	2,784,973
2024-12-13	76.200	76.500	75.100	75.500	71.923	3,401,356
2024-12-12	76.350	77.750	75.500	76.750	73.113	2,685,239
2024-12-11	78.650	79.350	76.250	76.500	72.875	2,834,453
2024-12-10	80.500	80.700	78.400	78.500	74.780	5,285,451
2024-12-09	77.350	77.900	76.100	77.900	74.209	3,510,088
2024-12-06	77.400	78.100	77.050	77.550	73.875	3,877,657
2024-12-05	77.800	77.800	76.950	77.350	73.685	1,790,070
2024-12-04	77.050	78.250	77.000	77.900	74.209	2,929,946
2024-12-03	77.000	78.300	76.800	78.250	74.542	3,609,911
2024-12-02	77.050	78.600	76.600	77.000	73.351	2,674,743
2024-11-29	77.000	78.200	76.700	77.250	73.590	2,100,184
2024-11-28	77.950	78.450	76.550	77.500	73.828	2,203,301
2024-11-27	77.000	77.800	76.100	77.300	73.637	4,710,959
2024-11-26	75.600	76.350	75.200	75.650	72.065	4,023,409
2024-11-25	76.350	76.750	75.500	75.750	72.161	4,491,869
2024-11-22	77.800	78.000	75.700	76.300	72.685	3,211,058
2024-11-21	76.650	77.350	76.400	77.150	73.494	2,186,904
2024-11-20	77.100	77.950	76.800	77.400	73.733	2,051,112
2024-11-19	76.450	77.200	76.050	77.000	73.351	2,578,580
2024-11-18	77.450	77.450	75.750	76.250	72.637	2,245,049
2024-11-15	76.800	77.950	76.300	76.450	72.828	2,489,979
2024-11-14	76.000	77.150	76.000	76.650	73.018	3,836,637
2024-11-13	76.250	77.200	76.050	76.750	73.113	3,562,682
2024-11-12	78.600	78.600	76.150	77.200	73.542	4,615,964
2024-11-11	79.800	80.200	78.200	78.700	74.971	3,661,746
2024-11-08	84.150	84.600	82.250	83.250	76.638	3,415,194
2024-11-07	84.350	84.350	82.000	82.950	76.362	6,594,969

← NewerPage 8 of 21 · 1,232 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.