Sun Hung Kai & Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 3.510 | 3.560 | 3.510 | 3.560 | 2.441 | 279,720 |
| 2022-08-18 | 3.530 | 3.530 | 3.490 | 3.510 | 2.407 | 715,000 |
| 2022-08-17 | 3.530 | 3.540 | 3.520 | 3.530 | 2.420 | 453,000 |
| 2022-08-16 | 3.550 | 3.560 | 3.530 | 3.560 | 2.441 | 237,000 |
| 2022-08-15 | 3.550 | 3.550 | 3.530 | 3.550 | 2.434 | 41,000 |
| 2022-08-12 | 3.560 | 3.560 | 3.530 | 3.540 | 2.427 | 796,000 |
| 2022-08-11 | 3.640 | 3.640 | 3.550 | 3.550 | 2.434 | 2,330,000 |
| 2022-08-10 | 3.660 | 3.660 | 3.600 | 3.620 | 2.482 | 103,020 |
| 2022-08-09 | 3.680 | 3.690 | 3.640 | 3.660 | 2.509 | 148,000 |
| 2022-08-08 | 3.670 | 3.680 | 3.630 | 3.670 | 2.516 | 173,480 |
| 2022-08-05 | 3.680 | 3.680 | 3.650 | 3.670 | 2.516 | 507,000 |
| 2022-08-04 | 3.650 | 3.660 | 3.630 | 3.660 | 2.509 | 130,736 |
| 2022-08-03 | 3.650 | 3.650 | 3.600 | 3.610 | 2.475 | 190,000 |
| 2022-08-02 | 3.620 | 3.680 | 3.570 | 3.680 | 2.523 | 507,000 |
| 2022-08-01 | 3.610 | 3.620 | 3.600 | 3.620 | 2.482 | 103,000 |
| 2022-07-29 | 3.660 | 3.660 | 3.620 | 3.620 | 2.482 | 120,000 |
| 2022-07-28 | 3.660 | 3.660 | 3.630 | 3.630 | 2.489 | 285,000 |
| 2022-07-27 | 3.640 | 3.670 | 3.630 | 3.660 | 2.509 | 71,000 |
| 2022-07-26 | 3.620 | 3.670 | 3.620 | 3.670 | 2.516 | 180,000 |
| 2022-07-25 | 3.600 | 3.670 | 3.600 | 3.670 | 2.516 | 148,000 |
| 2022-07-22 | 3.660 | 3.660 | 3.620 | 3.650 | 2.503 | 213,000 |
| 2022-07-21 | 3.650 | 3.680 | 3.630 | 3.660 | 2.509 | 115,000 |
| 2022-07-20 | 3.650 | 3.680 | 3.620 | 3.660 | 2.509 | 249,000 |
| 2022-07-19 | 3.630 | 3.640 | 3.620 | 3.630 | 2.489 | 44,780 |
| 2022-07-18 | 3.620 | 3.640 | 3.620 | 3.630 | 2.489 | 40,248 |
| 2022-07-15 | 3.650 | 3.660 | 3.600 | 3.620 | 2.482 | 353,000 |
| 2022-07-14 | 3.680 | 3.690 | 3.610 | 3.670 | 2.516 | 462,000 |
| 2022-07-13 | 3.630 | 3.680 | 3.620 | 3.680 | 2.523 | 355,000 |
| 2022-07-12 | 3.610 | 3.650 | 3.610 | 3.630 | 2.489 | 400,000 |
| 2022-07-11 | 3.660 | 3.660 | 3.630 | 3.630 | 2.489 | 132,000 |
| 2022-07-08 | 3.640 | 3.660 | 3.620 | 3.650 | 2.503 | 176,935 |
| 2022-07-07 | 3.640 | 3.660 | 3.640 | 3.640 | 2.496 | 119,000 |
| 2022-07-06 | 3.660 | 3.680 | 3.630 | 3.640 | 2.496 | 97,000 |
| 2022-07-05 | 3.740 | 3.740 | 3.670 | 3.700 | 2.537 | 91,788 |
| 2022-07-04 | 3.690 | 3.870 | 3.600 | 3.690 | 2.530 | 817,498 |
| 2022-06-30 | 3.620 | 3.670 | 3.610 | 3.670 | 2.516 | 650,264 |
| 2022-06-29 | 3.660 | 3.660 | 3.610 | 3.610 | 2.475 | 177,000 |
| 2022-06-28 | 3.630 | 3.670 | 3.620 | 3.670 | 2.516 | 224,000 |
| 2022-06-27 | 3.650 | 3.690 | 3.630 | 3.650 | 2.503 | 269,907 |
| 2022-06-24 | 3.600 | 3.620 | 3.600 | 3.610 | 2.475 | 22,000 |
| 2022-06-23 | 3.580 | 3.610 | 3.580 | 3.590 | 2.461 | 129,000 |
| 2022-06-22 | 3.600 | 3.630 | 3.580 | 3.580 | 2.455 | 252,000 |
| 2022-06-21 | 3.620 | 3.650 | 3.600 | 3.600 | 2.468 | 127,000 |
| 2022-06-20 | 3.610 | 3.610 | 3.580 | 3.610 | 2.475 | 342,000 |
| 2022-06-17 | 3.600 | 3.610 | 3.580 | 3.580 | 2.455 | 352,000 |
| 2022-06-16 | 3.610 | 3.670 | 3.590 | 3.610 | 2.475 | 640,000 |
| 2022-06-15 | 3.660 | 3.660 | 3.600 | 3.610 | 2.475 | 310,000 |
| 2022-06-14 | 3.620 | 3.640 | 3.600 | 3.640 | 2.496 | 121,400 |
| 2022-06-13 | 3.610 | 3.620 | 3.590 | 3.620 | 2.482 | 276,000 |
| 2022-06-10 | 3.640 | 3.640 | 3.620 | 3.620 | 2.482 | 685,000 |
| 2022-06-09 | 3.650 | 3.700 | 3.630 | 3.670 | 2.516 | 843,000 |
| 2022-06-08 | 3.650 | 3.680 | 3.630 | 3.650 | 2.503 | 580,204 |
| 2022-06-07 | 3.650 | 3.680 | 3.630 | 3.650 | 2.503 | 370,000 |
| 2022-06-06 | 3.640 | 3.660 | 3.610 | 3.650 | 2.503 | 375,812 |
| 2022-06-02 | 3.660 | 3.660 | 3.630 | 3.640 | 2.496 | 365,000 |
| 2022-06-01 | 3.660 | 3.680 | 3.640 | 3.660 | 2.509 | 297,000 |
| 2022-05-31 | 3.630 | 3.660 | 3.570 | 3.640 | 2.496 | 5,553,010 |
| 2022-05-30 | 3.750 | 3.750 | 3.610 | 3.660 | 2.509 | 3,033,000 |
| 2022-05-27 | 3.800 | 3.800 | 3.740 | 3.770 | 2.585 | 616,000 |
| 2022-05-26 | 3.780 | 3.800 | 3.770 | 3.800 | 2.605 | 277,000 |
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.