Sun Hung Kai & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	2.190	2.230	2.180	2.230	1.728	106,000
2024-02-05	2.170	2.200	2.160	2.180	1.690	315,000
2024-02-02	2.230	2.240	2.170	2.180	1.690	934,000
2024-02-01	2.190	2.220	2.180	2.220	1.721	257,000
2024-01-31	2.220	2.220	2.170	2.170	1.682	1,262,000
2024-01-30	2.270	2.270	2.200	2.220	1.721	756,000
2024-01-29	2.290	2.300	2.260	2.280	1.767	770,000
2024-01-26	2.280	2.310	2.260	2.270	1.759	468,000
2024-01-25	2.270	2.320	2.270	2.310	1.790	403,000
2024-01-24	2.200	2.270	2.170	2.260	1.752	1,059,000
2024-01-23	2.150	2.220	2.150	2.190	1.697	1,255,000
2024-01-22	2.290	2.290	2.150	2.150	1.666	3,312,258
2024-01-19	2.360	2.360	2.250	2.280	1.767	1,029,000
2024-01-18	2.320	2.340	2.280	2.310	1.790	394,000
2024-01-17	2.410	2.410	2.300	2.320	1.798	1,003,134
2024-01-16	2.430	2.480	2.410	2.420	1.876	273,362
2024-01-15	2.410	2.470	2.410	2.460	1.907	1,154,000
2024-01-12	2.420	2.450	2.410	2.410	1.868	231,000
2024-01-11	2.430	2.440	2.410	2.430	1.883	96,266
2024-01-10	2.420	2.470	2.410	2.430	1.883	283,101
2024-01-09	2.440	2.470	2.420	2.420	1.876	239,000
2024-01-08	2.420	2.440	2.400	2.430	1.883	235,000
2024-01-05	2.470	2.510	2.420	2.430	1.883	1,499,000
2024-01-04	2.470	2.490	2.390	2.490	1.930	496,880
2024-01-03	2.480	2.510	2.480	2.490	1.930	534,000
2024-01-02	2.400	2.510	2.370	2.510	1.945	569,000
2023-12-29	2.370	2.440	2.370	2.440	1.891	868,000
2023-12-28	2.340	2.420	2.340	2.390	1.852	1,257,000
2023-12-27	2.260	2.330	2.260	2.310	1.790	1,299,000
2023-12-22	2.320	2.320	2.230	2.250	1.744	1,534,893
2023-12-21	2.270	2.310	2.240	2.300	1.783	1,077,000
2023-12-20	2.290	2.310	2.250	2.270	1.759	1,085,000
2023-12-19	2.290	2.310	2.260	2.270	1.759	433,000
2023-12-18	2.290	2.310	2.280	2.290	1.775	220,000
2023-12-15	2.300	2.330	2.270	2.290	1.775	1,343,000
2023-12-14	2.250	2.290	2.250	2.270	1.759	366,000
2023-12-13	2.260	2.260	2.240	2.250	1.744	296,000
2023-12-12	2.260	2.290	2.240	2.260	1.752	318,200
2023-12-11	2.230	2.290	2.230	2.270	1.759	296,000
2023-12-08	2.270	2.310	2.260	2.280	1.767	637,000
2023-12-07	2.240	2.280	2.230	2.260	1.752	611,000
2023-12-06	2.220	2.260	2.180	2.260	1.752	684,000
2023-12-05	2.250	2.250	2.120	2.160	1.674	3,171,000
2023-12-04	2.300	2.320	2.230	2.250	1.744	717,000
2023-12-01	2.250	2.350	2.250	2.300	1.783	3,218,143
2023-11-30	2.320	2.320	2.200	2.200	1.705	13,406,370
2023-11-29	2.350	2.380	2.300	2.320	1.798	826,000
2023-11-28	2.310	2.380	2.310	2.350	1.821	517,000
2023-11-27	2.330	2.360	2.310	2.310	1.790	591,076
2023-11-24	2.320	2.380	2.300	2.300	1.783	2,595,000
2023-11-23	2.210	2.390	2.190	2.270	1.759	3,099,000
2023-11-22	2.380	2.400	2.170	2.170	1.682	4,958,676
2023-11-21	2.440	2.440	2.380	2.380	1.845	477,000
2023-11-20	2.390	2.430	2.380	2.380	1.845	270,077
2023-11-17	2.440	2.440	2.390	2.390	1.852	820,000
2023-11-16	2.450	2.460	2.440	2.440	1.891	165,000
2023-11-15	2.470	2.520	2.440	2.450	1.899	919,500
2023-11-14	2.440	2.480	2.440	2.450	1.899	104,000
2023-11-13	2.450	2.480	2.430	2.430	1.883	558,000
2023-11-10	2.500	2.510	2.450	2.450	1.899	190,000

← NewerPage 12 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.