Sun Hung Kai & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	2.410	2.430	2.410	2.430	1.998	183,000
2024-05-08	2.490	2.490	2.400	2.420	1.989	573,000
2024-05-07	2.450	2.460	2.430	2.440	2.006	343,000
2024-05-06	2.450	2.470	2.410	2.440	2.006	512,000
2024-05-03	2.450	2.450	2.400	2.410	1.981	460,435
2024-05-02	2.420	2.460	2.400	2.420	1.989	504,000
2024-04-30	2.410	2.410	2.370	2.400	1.973	239,000
2024-04-29	2.400	2.460	2.370	2.410	1.981	397,000
2024-04-26	2.350	2.420	2.330	2.400	1.973	463,213
2024-04-25	2.350	2.360	2.330	2.330	1.915	190,000
2024-04-24	2.320	2.380	2.320	2.350	1.932	460,000
2024-04-23	2.300	2.330	2.290	2.320	1.907	273,000
2024-04-22	2.280	2.330	2.280	2.300	1.891	136,000
2024-04-19	2.330	2.330	2.250	2.280	1.874	777,000
2024-04-18	2.300	2.340	2.300	2.330	1.915	719,000
2024-04-17	2.460	2.500	2.440	2.450	1.899	739,051
2024-04-16	2.500	2.500	2.450	2.470	1.914	836,000
2024-04-15	2.540	2.540	2.500	2.530	1.961	363,200
2024-04-12	2.580	2.580	2.530	2.550	1.976	522,550
2024-04-11	2.570	2.610	2.560	2.610	2.023	225,000
2024-04-10	2.600	2.620	2.590	2.610	2.023	516,000
2024-04-09	2.590	2.610	2.550	2.600	2.015	689,000
2024-04-08	2.520	2.590	2.510	2.570	1.992	792,419
2024-04-05	2.500	2.530	2.460	2.520	1.953	559,000
2024-04-03	2.520	2.540	2.500	2.530	1.961	637,000
2024-04-02	2.450	2.580	2.380	2.560	1.984	2,589,781
2024-03-28	2.350	2.430	2.350	2.400	1.860	476,000
2024-03-27	2.430	2.430	2.340	2.360	1.829	771,000
2024-03-26	2.390	2.490	2.380	2.430	1.883	1,677,094
2024-03-25	2.380	2.390	2.350	2.360	1.829	872,669
2024-03-22	2.300	2.370	2.290	2.370	1.837	1,581,000
2024-03-21	2.250	2.290	2.250	2.290	1.775	502,000
2024-03-20	2.250	2.270	2.240	2.250	1.744	492,000
2024-03-19	2.290	2.290	2.240	2.260	1.752	288,411
2024-03-18	2.240	2.300	2.240	2.270	1.759	1,595,212
2024-03-15	2.290	2.300	2.250	2.250	1.744	18,767,811
2024-03-14	2.310	2.320	2.290	2.310	1.790	1,365,000
2024-03-13	2.320	2.340	2.310	2.320	1.798	688,000
2024-03-12	2.280	2.340	2.280	2.330	1.806	756,000
2024-03-11	2.320	2.340	2.280	2.300	1.783	1,822,100
2024-03-08	2.220	2.310	2.220	2.310	1.790	1,676,000
2024-03-07	2.230	2.250	2.220	2.240	1.736	273,000
2024-03-06	2.240	2.270	2.230	2.230	1.728	600,000
2024-03-05	2.250	2.270	2.210	2.210	1.713	797,000
2024-03-04	2.260	2.280	2.240	2.260	1.752	1,001,949
2024-03-01	2.260	2.290	2.250	2.270	1.759	1,023,000
2024-02-29	2.240	2.300	2.230	2.280	1.767	715,014
2024-02-28	2.280	2.290	2.250	2.250	1.744	474,000
2024-02-27	2.260	2.280	2.240	2.260	1.752	565,000
2024-02-26	2.260	2.290	2.250	2.250	1.744	570,000
2024-02-23	2.270	2.280	2.240	2.250	1.744	720,000
2024-02-22	2.290	2.300	2.250	2.270	1.759	789,000
2024-02-21	2.180	2.300	2.180	2.270	1.759	1,380,000
2024-02-20	2.190	2.220	2.190	2.190	1.697	1,502,000
2024-02-19	2.170	2.220	2.170	2.190	1.697	828,000
2024-02-16	2.180	2.210	2.170	2.170	1.682	3,672,000
2024-02-15	2.210	2.220	2.160	2.180	1.690	204,005
2024-02-14	2.210	2.210	2.180	2.210	1.713	500,000
2024-02-08	2.240	2.250	2.210	2.230	1.728	263,000
2024-02-07	2.240	2.240	2.200	2.200	1.705	369,982

← NewerPage 11 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.