Sun Hung Kai & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	2.900	2.920	2.870	2.890	2.146	611,740
2023-08-10	2.900	2.920	2.900	2.900	2.154	97,000
2023-08-09	2.930	2.930	2.880	2.900	2.154	57,000
2023-08-08	2.900	2.960	2.850	2.890	2.146	170,000
2023-08-07	2.930	2.930	2.930	2.930	2.176	3,000
2023-08-04	2.920	2.970	2.910	2.930	2.176	140,000
2023-08-02	2.940	2.940	2.910	2.910	2.161	25,000
2023-08-01	2.910	2.970	2.880	2.970	2.206	320,000
2023-07-31	2.900	2.920	2.900	2.900	2.154	180,000
2023-07-28	2.920	2.930	2.900	2.910	2.161	198,000
2023-07-27	2.920	2.930	2.840	2.920	2.169	266,000
2023-07-26	2.940	2.950	2.900	2.920	2.169	61,000
2023-07-25	2.900	2.920	2.860	2.900	2.154	353,000
2023-07-24	2.950	2.950	2.840	2.860	2.124	138,000
2023-07-21	2.930	2.930	2.860	2.880	2.139	684,000
2023-07-20	2.980	2.980	2.900	2.940	2.183	40,000
2023-07-19	2.930	2.940	2.920	2.940	2.183	45,152
2023-07-18	2.960	2.960	2.910	2.930	2.176	99,000
2023-07-14	2.940	2.960	2.930	2.960	2.198	231,000
2023-07-13	2.930	2.990	2.880	2.920	2.169	424,000
2023-07-12	2.980	2.990	2.940	2.960	2.198	126,000
2023-07-11	3.030	3.030	2.930	2.980	2.213	94,000
2023-07-10	2.940	2.950	2.920	2.930	2.176	50,000
2023-07-07	2.950	2.950	2.900	2.940	2.183	119,000
2023-07-06	2.980	2.990	2.930	2.950	2.191	87,000
2023-07-05	2.980	3.010	2.980	3.000	2.228	26,000
2023-07-04	3.030	3.030	3.020	3.030	2.250	34,000
2023-07-03	3.050	3.050	3.000	3.040	2.258	98,000
2023-06-30	3.030	3.050	2.980	3.050	2.265	139,000
2023-06-29	2.960	3.060	2.930	2.990	2.221	178,000
2023-06-28	2.960	3.080	2.950	2.960	2.198	194,000
2023-06-27	2.960	2.990	2.930	2.960	2.198	233,000
2023-06-26	2.990	3.000	2.960	2.970	2.206	6,000
2023-06-23	2.970	3.070	2.920	3.000	2.228	617,000
2023-06-21	3.000	3.020	2.960	3.020	2.243	201,000
2023-06-20	3.000	3.000	2.990	3.000	2.228	42,281
2023-06-19	3.060	3.060	2.980	3.050	2.265	193,000
2023-06-16	3.040	3.070	3.000	3.070	2.280	292,000
2023-06-15	3.050	3.070	3.030	3.040	2.258	14,000
2023-06-14	3.000	3.070	2.980	3.070	2.280	253,000
2023-06-13	3.000	3.020	2.990	3.020	2.243	50,000
2023-06-12	2.980	3.030	2.960	3.010	2.235	143,706
2023-06-09	3.000	3.000	2.970	2.970	2.206	91,000
2023-06-08	3.000	3.030	2.900	3.000	2.228	250,035
2023-06-07	2.910	3.000	2.910	3.000	2.228	384,000
2023-06-06	2.950	2.950	2.900	2.950	2.191	189,000
2023-06-05	2.910	2.930	2.900	2.900	2.154	38,000
2023-06-02	2.880	2.900	2.880	2.880	2.139	361,803
2023-06-01	2.860	2.900	2.820	2.870	2.131	196,000
2023-05-31	2.890	2.900	2.820	2.860	2.124	825,576
2023-05-30	2.890	2.900	2.870	2.900	2.154	100,000
2023-05-29	2.950	2.950	2.890	2.890	2.146	280,000
2023-05-25	2.890	2.950	2.880	2.890	2.146	279,000
2023-05-24	2.960	2.960	2.880	2.880	2.139	328,000
2023-05-23	2.950	2.960	2.900	2.900	2.154	95,000
2023-05-22	2.900	2.980	2.900	2.950	2.191	220,000
2023-05-19	2.960	3.000	2.920	2.940	2.183	162,512
2023-05-18	3.040	3.040	2.910	2.950	2.191	153,000
2023-05-17	3.000	3.010	2.930	2.940	2.183	209,000
2023-05-16	3.020	3.050	2.990	3.000	2.228	284,298

← NewerPage 14 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.