Sun Hung Kai & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	3.410	3.440	3.360	3.390	2.404	358,625
2023-02-14	3.430	3.430	3.380	3.430	2.432	745,000
2023-02-13	3.410	3.430	3.380	3.430	2.432	207,003
2023-02-10	3.400	3.450	3.380	3.410	2.418	873,002
2023-02-09	3.410	3.470	3.350	3.460	2.454	438,996
2023-02-08	3.430	3.440	3.370	3.380	2.397	339,000
2023-02-07	3.410	3.430	3.300	3.410	2.418	400,000
2023-02-06	3.440	3.440	3.330	3.390	2.404	491,000
2023-02-03	3.360	3.460	3.360	3.410	2.418	517,000
2023-02-02	3.420	3.420	3.390	3.410	2.418	86,000
2023-02-01	3.370	3.410	3.350	3.410	2.418	90,000
2023-01-31	3.380	3.390	3.330	3.350	2.376	323,000
2023-01-30	3.370	3.490	3.320	3.430	2.432	587,000
2023-01-27	3.360	3.370	3.320	3.370	2.390	78,000
2023-01-26	3.360	3.370	3.320	3.360	2.383	166,000
2023-01-20	3.320	3.320	3.290	3.320	2.354	240,103
2023-01-19	3.260	3.330	3.260	3.320	2.354	651,000
2023-01-18	3.260	3.260	3.210	3.250	2.305	246,303
2023-01-17	3.280	3.280	3.240	3.260	2.312	221,000
2023-01-16	3.310	3.340	3.260	3.290	2.333	264,000
2023-01-13	3.220	3.310	3.190	3.310	2.347	432,000
2023-01-12	3.180	3.220	3.160	3.200	2.269	362,000
2023-01-11	3.170	3.170	3.160	3.170	2.248	138,998
2023-01-10	3.140	3.170	3.140	3.160	2.241	181,000
2023-01-09	3.140	3.170	3.140	3.170	2.248	319,576
2023-01-06	3.100	3.150	3.100	3.110	2.205	310,748
2023-01-05	3.100	3.180	3.100	3.120	2.213	452,000
2023-01-04	2.990	3.090	2.980	3.090	2.191	687,000
2023-01-03	2.930	2.980	2.930	2.970	2.106	324,566
2022-12-30	2.920	2.930	2.910	2.930	2.078	111,000
2022-12-29	2.930	2.950	2.910	2.930	2.078	61,000
2022-12-28	2.910	2.950	2.910	2.930	2.078	356,393
2022-12-23	2.910	2.920	2.890	2.920	2.071	140,000
2022-12-22	2.930	2.940	2.900	2.940	2.085	90,000
2022-12-21	2.930	2.930	2.870	2.890	2.049	471,084
2022-12-20	2.950	2.980	2.890	2.920	2.071	850,000
2022-12-19	3.020	3.020	2.930	2.990	2.120	463,000
2022-12-16	2.950	3.000	2.930	3.000	2.127	1,257,000
2022-12-15	2.950	2.970	2.950	2.950	2.092	480,000
2022-12-14	2.950	3.000	2.950	2.990	2.120	331,011
2022-12-13	2.910	2.990	2.910	2.950	2.092	396,000
2022-12-12	2.920	2.930	2.900	2.910	2.064	125,000
2022-12-09	2.900	2.960	2.890	2.920	2.071	615,000
2022-12-08	2.910	2.920	2.880	2.890	2.049	505,888
2022-12-07	2.910	2.950	2.890	2.890	2.049	467,997
2022-12-06	2.910	2.950	2.900	2.910	2.064	679,997
2022-12-05	2.890	2.950	2.880	2.910	2.064	608,000
2022-12-02	2.870	2.890	2.850	2.860	2.028	121,997
2022-12-01	2.880	2.920	2.850	2.870	2.035	325,997
2022-11-30	2.840	2.850	2.810	2.840	2.014	1,028,006
2022-11-29	2.770	2.800	2.750	2.790	1.979	637,000
2022-11-28	2.840	2.840	2.750	2.760	1.957	497,000
2022-11-25	2.840	2.860	2.790	2.850	2.021	210,000
2022-11-24	2.790	2.830	2.770	2.830	2.007	195,000
2022-11-23	2.800	2.840	2.750	2.790	1.979	965,000
2022-11-22	2.820	2.830	2.790	2.800	1.986	285,086
2022-11-21	2.840	2.850	2.780	2.810	1.993	297,000
2022-11-18	2.900	2.900	2.850	2.850	2.021	272,000
2022-11-17	2.910	2.940	2.850	2.900	2.057	473,000
2022-11-16	2.960	2.980	2.900	2.930	2.078	610,000

← NewerPage 16 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.