Sun Hung Kai & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	2.500	2.530	2.490	2.500	1.938	269,000
2023-11-08	2.550	2.550	2.450	2.450	1.899	1,310,000
2023-11-07	2.610	2.610	2.550	2.550	1.976	1,064,000
2023-11-06	2.620	2.640	2.590	2.590	2.007	792,000
2023-11-03	2.620	2.650	2.620	2.620	2.031	81,153
2023-11-02	2.650	2.650	2.620	2.620	2.031	64,000
2023-11-01	2.610	2.620	2.600	2.600	2.015	583,000
2023-10-31	2.650	2.650	2.610	2.610	2.023	162,000
2023-10-30	2.610	2.630	2.610	2.610	2.023	127,123
2023-10-27	2.610	2.640	2.610	2.610	2.023	294,000
2023-10-26	2.610	2.620	2.600	2.600	2.015	281,000
2023-10-25	2.680	2.680	2.600	2.600	2.015	502,860
2023-10-24	2.620	2.640	2.620	2.630	2.038	80,000
2023-10-20	2.630	2.660	2.620	2.630	2.038	109,000
2023-10-19	2.620	2.650	2.610	2.610	2.023	174,000
2023-10-18	2.620	2.670	2.620	2.630	2.038	131,000
2023-10-17	2.630	2.660	2.620	2.620	2.031	285,000
2023-10-16	2.620	2.640	2.620	2.630	2.038	292,000
2023-10-13	2.640	2.660	2.620	2.620	2.031	139,000
2023-10-12	2.650	2.650	2.640	2.640	2.046	294,936
2023-10-11	2.640	2.640	2.620	2.620	2.031	127,847
2023-10-10	2.630	2.640	2.610	2.620	2.031	271,000
2023-10-09	2.620	2.630	2.620	2.630	2.038	80,000
2023-10-06	2.630	2.630	2.610	2.620	2.031	417,000
2023-10-05	2.630	2.640	2.630	2.630	2.038	108,000
2023-10-04	2.660	2.660	2.630	2.630	2.038	448,000
2023-10-03	2.680	2.680	2.650	2.670	2.069	213,000
2023-09-29	2.700	2.700	2.670	2.690	2.085	67,000
2023-09-28	2.660	2.670	2.660	2.670	2.069	5,000
2023-09-27	2.660	2.670	2.650	2.660	2.062	164,000
2023-09-26	2.690	2.690	2.650	2.650	2.054	396,000
2023-09-25	2.690	2.700	2.680	2.690	2.085	215,000
2023-09-22	2.690	2.700	2.680	2.680	2.077	278,000
2023-09-21	2.700	2.700	2.670	2.690	2.085	338,190
2023-09-20	2.710	2.710	2.680	2.700	2.093	231,000
2023-09-19	2.710	2.720	2.690	2.690	2.085	1,076,000
2023-09-18	2.710	2.720	2.700	2.720	2.108	244,000
2023-09-15	2.730	2.770	2.690	2.690	2.085	304,341
2023-09-14	2.770	2.770	2.710	2.710	2.100	285,659
2023-09-13	2.780	2.780	2.720	2.720	2.108	149,000
2023-09-12	2.740	2.740	2.720	2.720	2.108	232,907
2023-09-11	2.770	2.770	2.700	2.740	2.124	240,000
2023-09-07	2.780	2.790	2.740	2.770	2.147	57,000
2023-09-06	2.760	2.800	2.730	2.780	2.155	366,000
2023-09-05	2.760	2.800	2.710	2.720	2.108	2,662,268
2023-09-04	2.770	2.770	2.750	2.760	2.139	190,000
2023-08-31	2.820	2.820	2.740	2.770	2.147	367,000
2023-08-30	2.860	2.880	2.850	2.870	2.131	100,000
2023-08-29	2.850	2.860	2.820	2.860	2.124	119,000
2023-08-28	2.830	2.870	2.800	2.830	2.102	190,000
2023-08-25	2.820	2.850	2.800	2.830	2.102	127,000
2023-08-24	2.870	2.880	2.810	2.820	2.094	80,000
2023-08-23	2.820	2.830	2.790	2.830	2.102	57,000
2023-08-22	2.820	2.880	2.760	2.760	2.050	139,000
2023-08-21	2.810	2.810	2.750	2.760	2.050	317,000
2023-08-18	2.810	2.830	2.780	2.800	2.080	361,101
2023-08-17	2.850	2.850	2.800	2.820	2.094	159,000
2023-08-16	2.860	2.880	2.850	2.850	2.117	87,000
2023-08-15	2.850	2.890	2.850	2.890	2.146	169,662
2023-08-14	2.900	2.900	2.850	2.870	2.131	101,000

← NewerPage 13 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.