Sun Hung Kai & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	3.020	3.050	2.990	3.000	2.228	284,298
2023-05-15	3.030	3.030	3.010	3.010	2.235	32,000
2023-05-12	3.010	3.010	2.980	3.000	2.228	431,000
2023-05-11	3.000	3.050	2.950	3.030	2.250	221,000
2023-05-10	3.030	3.050	2.950	3.010	2.235	107,120
2023-05-09	3.070	3.130	3.000	3.000	2.228	272,000
2023-05-08	2.990	3.080	2.980	3.050	2.265	178,000
2023-05-05	2.930	2.980	2.930	2.970	2.206	72,000
2023-05-04	2.950	2.950	2.910	2.910	2.161	166,031
2023-05-03	2.900	2.930	2.890	2.930	2.176	27,000
2023-05-02	2.920	2.950	2.890	2.920	2.169	157,000
2023-04-28	2.900	2.930	2.890	2.890	2.146	351,335
2023-04-27	2.930	2.930	2.900	2.900	2.154	151,000
2023-04-26	2.940	2.960	2.900	2.930	2.176	171,000
2023-04-25	2.920	2.930	2.880	2.900	2.154	400,000
2023-04-24	3.000	3.000	2.910	2.920	2.169	230,756
2023-04-21	2.960	2.980	2.920	2.920	2.169	464,000
2023-04-20	2.970	2.970	2.920	2.960	2.198	240,193
2023-04-19	3.170	3.180	3.100	3.100	2.198	377,000
2023-04-18	3.110	3.120	3.090	3.100	2.198	290,000
2023-04-17	3.080	3.120	3.070	3.090	2.191	114,000
2023-04-14	3.070	3.070	3.040	3.070	2.177	192,190
2023-04-13	3.010	3.070	3.010	3.070	2.177	131,000
2023-04-12	3.030	3.070	3.010	3.020	2.142	74,000
2023-04-11	3.020	3.050	3.010	3.030	2.149	134,000
2023-04-06	3.000	3.040	3.000	3.000	2.127	143,000
2023-04-04	3.030	3.030	2.990	3.000	2.127	378,000
2023-04-03	3.000	3.040	3.000	3.030	2.149	59,000
2023-03-31	3.070	3.070	3.000	3.000	2.127	324,000
2023-03-30	3.070	3.070	3.010	3.010	2.135	82,000
2023-03-29	3.070	3.070	3.000	3.010	2.135	252,000
2023-03-28	3.000	3.070	3.000	3.010	2.135	186,000
2023-03-27	3.080	3.080	3.000	3.010	2.135	180,000
2023-03-24	3.030	3.050	3.000	3.020	2.142	311,000
2023-03-23	3.020	3.030	3.000	3.010	2.135	435,000
2023-03-22	3.080	3.090	3.010	3.040	2.156	95,000
2023-03-21	2.990	3.020	2.990	2.990	2.120	115,828
2023-03-20	3.010	3.040	2.970	2.980	2.113	343,000
2023-03-17	3.180	3.180	2.990	2.990	2.120	2,381,000
2023-03-16	3.040	3.090	3.040	3.080	2.184	85,000
2023-03-15	3.060	3.160	3.050	3.100	2.198	280,000
2023-03-14	3.160	3.190	3.050	3.060	2.170	329,000
2023-03-13	3.150	3.150	3.070	3.090	2.191	239,000
2023-03-10	3.160	3.160	3.060	3.070	2.177	239,475
2023-03-09	3.180	3.190	3.140	3.140	2.227	256,000
2023-03-08	3.210	3.260	3.190	3.210	2.276	126,000
2023-03-07	3.260	3.260	3.210	3.250	2.305	184,000
2023-03-06	3.210	3.280	3.210	3.270	2.319	237,829
2023-03-03	3.250	3.320	3.250	3.280	2.326	70,883
2023-03-02	3.290	3.310	3.260	3.310	2.347	135,998
2023-03-01	3.200	3.290	3.200	3.290	2.333	124,112
2023-02-28	3.220	3.280	3.180	3.180	2.255	412,000
2023-02-27	3.350	3.350	3.190	3.210	2.276	422,000
2023-02-24	3.360	3.390	3.360	3.370	2.390	68,998
2023-02-23	3.380	3.420	3.350	3.410	2.418	130,002
2023-02-22	3.430	3.450	3.380	3.380	2.397	931,000
2023-02-21	3.470	3.470	3.430	3.470	2.461	180,000
2023-02-20	3.410	3.480	3.370	3.480	2.468	452,000
2023-02-17	3.410	3.420	3.380	3.420	2.425	414,000
2023-02-16	3.410	3.420	3.350	3.420	2.425	527,332

← NewerPage 15 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.