Sun Hung Kai & Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	2.900	2.980	2.900	2.950	2.092	335,000
2022-11-14	2.860	2.990	2.860	2.950	2.092	620,003
2022-11-11	2.860	2.860	2.800	2.850	2.021	506,000
2022-11-10	2.830	2.830	2.750	2.780	1.971	530,000
2022-11-09	2.810	2.850	2.780	2.790	1.979	259,000
2022-11-08	2.800	2.840	2.780	2.820	2.000	344,826
2022-11-07	2.800	2.850	2.770	2.850	2.021	657,000
2022-11-04	2.720	2.790	2.710	2.750	1.950	584,000
2022-11-03	2.700	2.740	2.690	2.710	1.922	652,534
2022-11-02	2.800	2.800	2.630	2.750	1.950	4,642,000
2022-11-01	2.770	2.800	2.760	2.770	1.964	168,000
2022-10-31	2.690	2.760	2.690	2.740	1.943	330,000
2022-10-28	2.750	2.760	2.680	2.690	1.908	375,000
2022-10-27	2.820	2.870	2.700	2.700	1.915	428,000
2022-10-26	2.710	2.840	2.710	2.740	1.943	288,000
2022-10-25	2.700	2.720	2.670	2.680	1.901	737,000
2022-10-24	2.910	2.910	2.720	2.720	1.929	2,354,000
2022-10-21	2.900	2.910	2.890	2.900	2.057	297,811
2022-10-20	2.890	2.920	2.870	2.910	2.064	503,190
2022-10-19	2.900	2.960	2.900	2.920	2.071	520,766
2022-10-18	2.900	2.930	2.880	2.900	2.057	441,120
2022-10-17	2.870	2.900	2.850	2.890	2.049	376,343
2022-10-14	2.920	2.970	2.880	2.900	2.057	661,260
2022-10-13	2.860	2.940	2.850	2.920	2.071	649,398
2022-10-12	2.870	2.890	2.820	2.850	2.021	658,000
2022-10-11	2.920	2.930	2.840	2.850	2.021	1,032,739
2022-10-10	2.950	2.950	2.890	2.940	2.085	379,000
2022-10-07	2.900	2.920	2.860	2.900	2.057	681,500
2022-10-06	2.970	3.000	2.910	2.920	2.071	375,000
2022-10-05	2.950	2.960	2.910	2.950	2.092	388,000
2022-10-03	2.810	2.990	2.760	2.940	2.085	433,000
2022-09-30	2.840	2.900	2.780	2.830	2.007	730,000
2022-09-29	2.980	2.990	2.810	2.840	2.014	1,348,000
2022-09-28	3.010	3.020	2.950	2.980	2.113	1,179,000
2022-09-27	3.020	3.050	2.990	3.050	2.163	672,000
2022-09-26	3.070	3.100	2.990	3.020	2.142	1,564,000
2022-09-23	3.100	3.140	3.060	3.120	2.213	1,043,000
2022-09-22	3.260	3.260	3.060	3.120	2.213	1,700,000
2022-09-21	3.360	3.380	3.240	3.260	2.312	1,193,249
2022-09-20	3.400	3.400	3.270	3.270	2.319	1,640,000
2022-09-19	3.420	3.420	3.350	3.370	2.390	258,000
2022-09-16	3.380	3.420	3.340	3.420	2.425	813,537
2022-09-15	3.400	3.400	3.340	3.340	2.369	888,390
2022-09-14	3.440	3.440	3.360	3.360	2.383	1,244,000
2022-09-13	3.480	3.490	3.450	3.460	2.454	285,000
2022-09-09	3.450	3.480	3.440	3.480	2.468	309,000
2022-09-08	3.440	3.480	3.440	3.440	2.439	372,000
2022-09-07	3.500	3.500	3.440	3.450	2.447	397,079
2022-09-06	3.440	3.500	3.440	3.500	2.482	338,000
2022-09-05	3.410	3.470	3.410	3.430	2.432	344,000
2022-09-02	3.450	3.500	3.410	3.420	2.425	399,460
2022-09-01	3.520	3.520	3.450	3.450	2.447	613,142
2022-08-31	3.530	3.620	3.520	3.620	2.482	694,000
2022-08-30	3.530	3.560	3.510	3.540	2.427	243,000
2022-08-29	3.570	3.570	3.530	3.530	2.420	716,000
2022-08-26	3.540	3.550	3.530	3.530	2.420	299,000
2022-08-25	3.670	3.670	3.520	3.550	2.434	55,000
2022-08-24	3.540	3.540	3.520	3.530	2.420	168,000
2022-08-23	3.560	3.600	3.530	3.550	2.434	679,419
2022-08-22	3.550	3.580	3.530	3.560	2.441	189,094

← NewerPage 17 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.