Sun Hung Kai & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	2.560	2.620	2.510	2.620	2.154	329,300
2024-08-05	2.690	2.690	2.560	2.560	2.104	773,000
2024-08-02	2.740	2.740	2.660	2.700	2.220	725,000
2024-08-01	2.690	2.750	2.650	2.740	2.252	601,000
2024-07-31	2.570	2.690	2.570	2.690	2.211	1,253,000
2024-07-30	2.520	2.570	2.520	2.570	2.113	378,000
2024-07-29	2.550	2.570	2.500	2.560	2.104	230,000
2024-07-26	2.540	2.560	2.530	2.550	2.096	962,876
2024-07-25	2.550	2.570	2.520	2.540	2.088	822,000
2024-07-24	2.550	2.580	2.510	2.560	2.104	413,000
2024-07-23	2.510	2.550	2.510	2.550	2.096	476,500
2024-07-22	2.490	2.520	2.460	2.510	2.063	397,000
2024-07-19	2.490	2.500	2.470	2.480	2.039	266,500
2024-07-18	2.500	2.530	2.480	2.510	2.063	209,000
2024-07-17	2.500	2.510	2.480	2.490	2.047	133,000
2024-07-16	2.500	2.520	2.490	2.500	2.055	547,000
2024-07-15	2.500	2.540	2.480	2.480	2.039	199,550
2024-07-12	2.470	2.490	2.460	2.480	2.039	106,000
2024-07-11	2.460	2.490	2.460	2.470	2.030	257,000
2024-07-10	2.480	2.480	2.450	2.450	2.014	111,000
2024-07-09	2.450	2.470	2.450	2.460	2.022	98,092
2024-07-08	2.480	2.480	2.450	2.450	2.014	105,000
2024-07-05	2.470	2.480	2.440	2.470	2.030	401,000
2024-07-04	2.450	2.470	2.430	2.440	2.006	407,594
2024-07-03	2.430	2.450	2.420	2.450	2.014	497,500
2024-07-02	2.430	2.450	2.420	2.420	1.989	336,000
2024-06-28	2.420	2.460	2.420	2.420	1.989	243,000
2024-06-27	2.440	2.470	2.410	2.430	1.998	368,000
2024-06-26	2.450	2.470	2.430	2.470	2.030	244,000
2024-06-25	2.420	2.460	2.420	2.440	2.006	248,000
2024-06-24	2.450	2.450	2.420	2.430	1.998	339,000
2024-06-21	2.440	2.450	2.430	2.450	2.014	286,000
2024-06-20	2.480	2.480	2.420	2.430	1.998	257,000
2024-06-19	2.450	2.490	2.450	2.480	2.039	500,000
2024-06-18	2.450	2.460	2.430	2.450	2.014	300,000
2024-06-17	2.470	2.480	2.440	2.450	2.014	225,000
2024-06-14	2.500	2.500	2.460	2.480	2.039	674,103
2024-06-13	2.450	2.470	2.450	2.470	2.030	79,000
2024-06-12	2.450	2.490	2.440	2.450	2.014	302,000
2024-06-11	2.460	2.470	2.450	2.460	2.022	294,000
2024-06-07	2.460	2.480	2.460	2.470	2.030	300,000
2024-06-06	2.460	2.500	2.450	2.460	2.022	413,000
2024-06-05	2.480	2.490	2.440	2.450	2.014	954,000
2024-06-04	2.480	2.480	2.460	2.470	2.030	528,924
2024-06-03	2.570	2.570	2.400	2.450	2.014	894,000
2024-05-31	2.450	2.470	2.410	2.410	1.981	976,082
2024-05-30	2.460	2.490	2.450	2.460	2.022	408,200
2024-05-29	2.500	2.500	2.460	2.470	2.030	699,000
2024-05-28	2.500	2.520	2.490	2.500	2.055	283,000
2024-05-27	2.510	2.520	2.470	2.490	2.047	343,431
2024-05-24	2.480	2.510	2.450	2.450	2.014	613,000
2024-05-23	2.550	2.560	2.500	2.500	2.055	729,000
2024-05-22	2.580	2.590	2.550	2.550	2.096	493,000
2024-05-21	2.580	2.600	2.550	2.600	2.137	1,367,000
2024-05-20	2.580	2.600	2.530	2.570	2.113	565,000
2024-05-17	2.580	2.580	2.530	2.560	2.104	784,000
2024-05-16	2.610	2.610	2.550	2.560	2.104	622,000
2024-05-14	2.590	2.600	2.540	2.590	2.129	308,000
2024-05-13	2.550	2.590	2.530	2.590	2.129	519,214
2024-05-10	2.440	2.540	2.440	2.490	2.047	1,058,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1300 HKD
2026-05-04	0.1500 HKD
2025-09-04	0.1200 HKD
2025-05-02	0.1400 HKD
2024-09-05	0.1200 HKD
2024-04-18	0.1400 HKD
2023-08-31	0.1200 HKD
2023-04-20	0.1400 HKD
2022-09-01	0.1200 HKD
2022-04-21	0.0400 HKD
2021-09-02	0.1200 HKD
2021-04-22	0.1400 HKD
2020-09-03	0.1200 HKD
2020-04-23	0.1400 HKD
2019-08-29	0.1200 HKD
2019-06-05	0.1400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.