Sun Hung Kai & Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 3.770 | 3.830 | 3.770 | 3.800 | 2.605 | 416,578 |
| 2022-05-24 | 3.790 | 3.820 | 3.760 | 3.780 | 2.592 | 386,000 |
| 2022-05-23 | 3.770 | 3.820 | 3.770 | 3.800 | 2.605 | 911,000 |
| 2022-05-20 | 3.760 | 3.800 | 3.760 | 3.790 | 2.599 | 276,000 |
| 2022-05-19 | 3.780 | 3.780 | 3.710 | 3.730 | 2.557 | 533,894 |
| 2022-05-18 | 3.820 | 3.840 | 3.770 | 3.830 | 2.626 | 554,000 |
| 2022-05-17 | 3.750 | 3.850 | 3.710 | 3.820 | 2.619 | 1,161,000 |
| 2022-05-16 | 3.740 | 3.750 | 3.690 | 3.730 | 2.557 | 589,000 |
| 2022-05-13 | 3.660 | 3.700 | 3.650 | 3.700 | 2.537 | 858,000 |
| 2022-05-12 | 3.640 | 3.640 | 3.610 | 3.610 | 2.475 | 326,000 |
| 2022-05-11 | 3.620 | 3.650 | 3.620 | 3.630 | 2.489 | 203,000 |
| 2022-05-10 | 3.650 | 3.690 | 3.610 | 3.630 | 2.489 | 634,000 |
| 2022-05-06 | 3.710 | 3.730 | 3.670 | 3.690 | 2.530 | 538,000 |
| 2022-05-05 | 3.720 | 3.740 | 3.710 | 3.730 | 2.557 | 458,000 |
| 2022-05-04 | 3.700 | 3.740 | 3.700 | 3.720 | 2.551 | 209,000 |
| 2022-05-03 | 3.750 | 3.750 | 3.680 | 3.700 | 2.537 | 368,000 |
| 2022-04-29 | 3.630 | 3.730 | 3.630 | 3.730 | 2.557 | 646,000 |
| 2022-04-28 | 3.630 | 3.670 | 3.630 | 3.630 | 2.489 | 371,256 |
| 2022-04-27 | 3.670 | 3.670 | 3.590 | 3.610 | 2.475 | 411,000 |
| 2022-04-26 | 3.710 | 3.710 | 3.590 | 3.610 | 2.475 | 1,016,004 |
| 2022-04-25 | 3.790 | 3.800 | 3.620 | 3.650 | 2.503 | 1,217,743 |
| 2022-04-22 | 3.770 | 3.770 | 3.710 | 3.730 | 2.557 | 237,004 |
| 2022-04-21 | 3.800 | 3.810 | 3.720 | 3.730 | 2.557 | 925,000 |
| 2022-04-20 | 3.970 | 3.980 | 3.940 | 3.960 | 2.688 | 571,010 |
| 2022-04-19 | 3.980 | 3.980 | 3.920 | 3.960 | 2.688 | 385,269 |
| 2022-04-14 | 3.920 | 3.970 | 3.920 | 3.970 | 2.694 | 529,463 |
| 2022-04-13 | 3.910 | 3.920 | 3.860 | 3.890 | 2.640 | 964,000 |
| 2022-04-12 | 3.890 | 3.910 | 3.850 | 3.890 | 2.640 | 757,000 |
| 2022-04-11 | 3.960 | 3.960 | 3.850 | 3.870 | 2.627 | 2,037,000 |
| 2022-04-08 | 4.000 | 4.000 | 3.950 | 3.960 | 2.688 | 387,000 |
| 2022-04-07 | 4.000 | 4.000 | 3.950 | 3.950 | 2.681 | 527,650 |
| 2022-04-06 | 3.970 | 4.020 | 3.970 | 3.980 | 2.701 | 571,296 |
| 2022-04-04 | 4.000 | 4.010 | 3.970 | 4.000 | 2.715 | 418,277 |
| 2022-04-01 | 3.950 | 3.980 | 3.930 | 3.950 | 2.681 | 479,000 |
| 2022-03-31 | 3.960 | 4.020 | 3.960 | 3.990 | 2.708 | 350,393 |
| 2022-03-30 | 3.910 | 3.990 | 3.910 | 3.990 | 2.708 | 403,000 |
| 2022-03-29 | 3.960 | 3.960 | 3.930 | 3.930 | 2.667 | 270,015 |
| 2022-03-28 | 3.930 | 3.960 | 3.900 | 3.940 | 2.674 | 489,000 |
| 2022-03-25 | 3.970 | 4.000 | 3.940 | 3.940 | 2.674 | 643,000 |
| 2022-03-24 | 4.000 | 4.000 | 3.940 | 3.970 | 2.694 | 378,000 |
| 2022-03-23 | 4.010 | 4.020 | 3.950 | 4.000 | 2.715 | 1,275,000 |
| 2022-03-22 | 4.020 | 4.020 | 3.970 | 4.000 | 2.715 | 1,050,442 |
| 2022-03-21 | 4.040 | 4.090 | 3.960 | 3.980 | 2.701 | 1,057,000 |
| 2022-03-18 | 3.960 | 4.040 | 3.900 | 4.040 | 2.742 | 2,886,001 |
| 2022-03-17 | 3.810 | 3.960 | 3.790 | 3.960 | 2.688 | 1,154,000 |
| 2022-03-16 | 3.640 | 3.780 | 3.600 | 3.740 | 2.538 | 939,000 |
| 2022-03-15 | 3.800 | 3.800 | 3.610 | 3.630 | 2.464 | 1,352,000 |
| 2022-03-14 | 3.820 | 3.900 | 3.770 | 3.800 | 2.579 | 725,000 |
| 2022-03-11 | 3.840 | 3.880 | 3.790 | 3.870 | 2.627 | 923,000 |
| 2022-03-10 | 3.870 | 3.890 | 3.800 | 3.870 | 2.627 | 553,000 |
| 2022-03-09 | 3.830 | 3.860 | 3.730 | 3.780 | 2.566 | 707,000 |
| 2022-03-08 | 3.930 | 3.930 | 3.820 | 3.830 | 2.599 | 699,847 |
| 2022-03-07 | 3.920 | 3.990 | 3.870 | 3.870 | 2.627 | 968,883 |
| 2022-03-04 | 3.980 | 3.990 | 3.930 | 3.960 | 2.688 | 360,000 |
| 2022-03-03 | 4.000 | 4.000 | 3.960 | 3.990 | 2.708 | 346,487 |
| 2022-03-02 | 4.000 | 4.000 | 3.940 | 3.950 | 2.681 | 595,000 |
| 2022-03-01 | 3.970 | 4.030 | 3.970 | 4.000 | 2.715 | 772,000 |
| 2022-02-28 | 4.030 | 4.030 | 3.960 | 3.960 | 2.688 | 485,000 |
| 2022-02-25 | 3.910 | 4.080 | 3.910 | 4.040 | 2.742 | 1,555,000 |
| 2022-02-24 | 4.020 | 4.020 | 3.900 | 3.930 | 2.667 | 1,513,000 |
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.