Sun Hung Kai Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 85.750 | 85.750 | 82.800 | 84.350 | 77.651 | 6,032,570 |
| 2024-11-05 | 84.950 | 86.200 | 84.900 | 86.200 | 79.354 | 2,688,917 |
| 2024-11-04 | 85.200 | 85.450 | 84.050 | 85.200 | 78.433 | 1,937,646 |
| 2024-11-01 | 85.250 | 86.150 | 84.850 | 85.200 | 78.433 | 1,778,895 |
| 2024-10-31 | 84.250 | 84.550 | 83.150 | 84.150 | 77.467 | 4,245,163 |
| 2024-10-30 | 85.900 | 86.300 | 83.650 | 84.250 | 77.559 | 4,622,941 |
| 2024-10-29 | 86.050 | 86.350 | 84.550 | 85.450 | 78.663 | 2,484,267 |
| 2024-10-28 | 84.600 | 85.850 | 84.600 | 85.800 | 78.985 | 2,454,031 |
| 2024-10-25 | 83.650 | 85.650 | 83.200 | 85.100 | 78.341 | 3,945,578 |
| 2024-10-24 | 83.550 | 83.950 | 82.000 | 83.650 | 77.006 | 3,765,684 |
| 2024-10-23 | 84.500 | 85.000 | 83.600 | 84.300 | 77.605 | 2,698,559 |
| 2024-10-22 | 86.000 | 86.000 | 83.750 | 84.450 | 77.743 | 4,256,552 |
| 2024-10-21 | 86.650 | 88.000 | 85.850 | 86.300 | 79.446 | 3,222,036 |
| 2024-10-18 | 86.650 | 88.400 | 85.700 | 87.350 | 80.412 | 2,532,237 |
| 2024-10-17 | 88.050 | 88.800 | 85.850 | 86.500 | 79.630 | 7,821,659 |
| 2024-10-16 | 85.200 | 89.600 | 84.950 | 86.700 | 79.814 | 5,195,501 |
| 2024-10-15 | 85.800 | 87.600 | 84.750 | 86.000 | 79.170 | 8,961,004 |
| 2024-10-14 | 85.800 | 85.900 | 83.350 | 85.350 | 78.571 | 3,484,030 |
| 2024-10-10 | 85.500 | 85.950 | 84.050 | 84.600 | 77.881 | 7,299,425 |
| 2024-10-09 | 86.450 | 86.900 | 82.500 | 85.650 | 78.847 | 7,255,129 |
| 2024-10-08 | 92.000 | 92.000 | 85.350 | 86.450 | 79.584 | 8,452,950 |
| 2024-10-07 | 90.950 | 91.750 | 90.000 | 90.800 | 83.588 | 4,402,993 |
| 2024-10-04 | 90.000 | 90.350 | 88.400 | 89.800 | 82.668 | 4,770,907 |
| 2024-10-03 | 92.050 | 92.050 | 87.250 | 90.000 | 82.852 | 9,185,962 |
| 2024-10-02 | 88.200 | 92.100 | 88.150 | 91.050 | 83.819 | 15,291,415 |
| 2024-09-30 | 86.550 | 87.900 | 85.250 | 85.550 | 78.755 | 10,377,185 |
| 2024-09-27 | 87.800 | 88.000 | 84.000 | 86.550 | 79.676 | 11,662,932 |
| 2024-09-26 | 82.850 | 83.450 | 81.750 | 83.400 | 76.776 | 5,787,088 |
| 2024-09-25 | 83.000 | 84.450 | 82.700 | 82.850 | 76.270 | 6,614,623 |
| 2024-09-24 | 82.000 | 82.600 | 81.000 | 81.600 | 75.119 | 6,115,136 |
| 2024-09-23 | 81.050 | 82.500 | 80.950 | 81.200 | 74.751 | 3,459,598 |
| 2024-09-20 | 81.250 | 82.250 | 81.000 | 81.350 | 74.889 | 11,109,941 |
| 2024-09-19 | 80.200 | 81.900 | 80.200 | 80.600 | 74.198 | 9,224,386 |
| 2024-09-17 | 79.000 | 81.300 | 77.900 | 80.550 | 74.152 | 7,350,836 |
| 2024-09-16 | 77.450 | 79.000 | 77.150 | 79.000 | 72.726 | 4,583,636 |
| 2024-09-13 | 77.100 | 78.400 | 77.100 | 77.800 | 71.621 | 3,630,362 |
| 2024-09-12 | 76.800 | 77.950 | 76.250 | 77.150 | 71.023 | 4,970,876 |
| 2024-09-11 | 76.000 | 76.650 | 75.100 | 76.300 | 70.240 | 4,210,813 |
| 2024-09-10 | 77.050 | 77.450 | 75.800 | 76.850 | 70.746 | 5,758,661 |
| 2024-09-09 | 75.150 | 77.500 | 74.200 | 77.050 | 70.930 | 9,214,626 |
| 2024-09-05 | 73.800 | 75.750 | 73.750 | 75.150 | 69.181 | 5,289,099 |
| 2024-09-04 | 74.450 | 74.750 | 73.100 | 73.750 | 67.893 | 3,378,928 |
| 2024-09-03 | 74.450 | 74.950 | 73.650 | 74.450 | 68.537 | 1,391,862 |
| 2024-09-02 | 75.950 | 75.950 | 74.100 | 74.550 | 68.629 | 2,800,843 |
| 2024-08-30 | 76.350 | 78.000 | 75.900 | 76.450 | 70.378 | 8,138,943 |
| 2024-08-29 | 75.250 | 76.650 | 75.100 | 76.350 | 70.286 | 3,817,146 |
| 2024-08-28 | 75.300 | 76.250 | 74.950 | 75.900 | 69.872 | 3,836,133 |
| 2024-08-27 | 74.400 | 75.400 | 74.050 | 75.300 | 69.319 | 4,172,001 |
| 2024-08-26 | 72.600 | 74.850 | 72.600 | 74.400 | 68.491 | 4,728,542 |
| 2024-08-23 | 71.950 | 72.150 | 71.200 | 71.900 | 66.189 | 1,539,964 |
| 2024-08-22 | 71.850 | 72.300 | 71.150 | 71.950 | 66.236 | 2,976,136 |
| 2024-08-21 | 71.600 | 71.650 | 70.450 | 71.200 | 65.545 | 2,435,760 |
| 2024-08-20 | 72.650 | 72.850 | 71.800 | 72.000 | 66.282 | 1,145,817 |
| 2024-08-19 | 72.200 | 73.500 | 71.750 | 71.950 | 66.236 | 2,084,833 |
| 2024-08-16 | 72.500 | 73.250 | 71.700 | 71.850 | 66.143 | 2,738,946 |
| 2024-08-15 | 71.800 | 72.000 | 71.000 | 71.850 | 66.143 | 2,561,038 |
| 2024-08-14 | 71.900 | 72.600 | 71.550 | 71.800 | 66.097 | 2,062,514 |
| 2024-08-13 | 72.250 | 72.600 | 71.450 | 71.900 | 66.189 | 2,180,424 |
| 2024-08-12 | 72.800 | 73.450 | 70.300 | 71.550 | 65.867 | 3,771,300 |
| 2024-08-09 | 72.150 | 73.300 | 72.100 | 72.900 | 67.110 | 3,884,030 |
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.